Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $8.32 as of 4/10/2026 5:08:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.60 | 7.10 | 6.85 | 7.00 | +0.30 | +4.48% | 2.28 | 8 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 4.00 | 5.50 | 6.30 | 5.90 | 6.05 | +0.28 | +4.86% | 1.48 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 5.00 | 4.60 | 5.30 | 4.95 | 5.01 | +0.21 | +4.38% | 0.99 | 2 | 2 | 7.91 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 5.50 | 4.10 | 4.80 | 4.45 | 4.60 | +0.25 | +5.75% | 0.81 | 1 | 1 | 7.03 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 6.00 | 3.60 | 4.40 | 4.00 | 4.18 | +1.23 | +41.70% | 0.67 | 1 | 1 | 6.77 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 6.50 | 3.20 | 3.70 | 3.45 | 3.43 | % | 0.53 | 2 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST | |
| 7.00 | 2.65 | 3.30 | 2.98 | 2.30 | 0.00 | 0.00% | 0.43 | 0 | 13 | 4.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 7.50 | 2.15 | 2.90 | 2.53 | 2.22 | 0.00 | 0.00% | 0.34 | 0 | 93 | 4.57 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 8.00 | 1.70 | 2.15 | 1.93 | 1.92 | +0.07 | +3.79% | 0.24 | 5 | 48 | 2.92 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 8.50 | 1.20 | 1.65 | 1.43 | 1.76 | +0.46 | +35.39% | 0.17 | 3 | 490 | 2.37 | 0.99 | 0.04 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 9.00 | 0.75 | 1.05 | 0.90 | 0.90 | -0.02 | -2.18% | 0.10 | 147 | 1,299 | 1.47 | 0.93 | 0.22 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 9.50 | 0.35 | 0.60 | 0.48 | 0.45 | -0.09 | -16.67% | 0.05 | 882 | 2,834 | 0.95 | 0.75 | 0.53 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.02 | -9.53% | 0.02 | 953 | 2,388 | 0.69 | 0.44 | 0.69 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 588 | 1,888 | 0.76 | 0.16 | 0.41 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 178 | 1,768 | 0.98 | 0.03 | 0.13 | -0.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 43 | 1.52 | 0.00 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 317 | 1.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST | |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 2 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST | |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.01 | 11 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST | |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.01 | 1 | 10 | 4.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 15 | 4.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 3 | 3 | 3.37 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/21/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 898 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 2 | 440 | 1.58 | -0.01 | 0.04 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 3 | 523 | 0.90 | -0.07 | 0.22 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 223 | 3,648 | 0.79 | -0.25 | 0.53 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.03 | -9.10% | 0.03 | 384 | 1,090 | 0.74 | -0.56 | 0.69 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 10.50 | 0.55 | 0.80 | 0.68 | 0.65 | -0.15 | -18.75% | 0.06 | 7,644 | 97 | 1.11 | -0.84 | 0.41 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 11.00 | 1.00 | 1.35 | 1.18 | 0.92 | -0.32 | -25.81% | 0.11 | 1 | 1 | 1.67 | -0.97 | 0.13 | -0.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 11.50 | 1.50 | 2.00 | 1.75 | 1.67 | -0.11 | -6.18% | 0.15 | 2 | 2 | 2.55 | -1.00 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 12.00 | 1.95 | 2.35 | 2.15 | 2.16 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.34 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 12.50 | 2.50 | 2.95 | 2.73 | 3.09 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 13.00 | 2.60 | 3.40 | 3.00 | 3.59 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 13.50 | 3.40 | 4.00 | 3.70 | 3.89 | +0.34 | +9.58% | 0.27 | 1 | 2 | 3.75 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 14.00 | 3.60 | 4.50 | 4.05 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 14.50 | 4.10 | 5.00 | 4.55 | 4.55 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.24 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 15.00 | 4.60 | 5.40 | 5.00 | 4.76 | -0.29 | -5.75% | 0.33 | 1 | 2 | 4.04 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 15.50 | 5.10 | 5.90 | 5.50 | 5.76 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 16.00 | 5.60 | 6.40 | 6.00 | 6.33 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 17.00 | 6.60 | 7.50 | 7.05 | 6.95 | -0.20 | -2.80% | 0.41 | 3 | 1 | 5.25 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 18.00 | 7.60 | 8.40 | 8.00 | 8.34 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 19.00 | 8.60 | 9.40 | 9.00 | 8.78 | -0.36 | -3.94% | 0.47 | 1 | 1 | 5.44 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 20.00 | 9.60 | 10.40 | 10.00 | 10.16 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |