Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $8.91 as of 4/30/2026 4:44:03 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 | 6.90 | 6.75 | 7.00 | +1.16 | +19.87% | 2.25 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 4.00 | 5.60 | 6.00 | 5.80 | 5.90 | +0.96 | +19.44% | 1.45 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 5.00 | 4.60 | 4.90 | 4.75 | 4.00 | 0.00 | 0.00% | 0.95 | 0 | 2 | 8.44 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 5.50 | 4.10 | 4.50 | 4.30 | 4.40 | +1.10 | +33.34% | 0.78 | 2 | 9 | 9.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 6.00 | 3.60 | 4.00 | 3.80 | 3.85 | +1.00 | +35.09% | 0.63 | 2 | 2 | 7.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 6.50 | 3.10 | 3.50 | 3.30 | 3.40 | +0.90 | +36.00% | 0.51 | 2 | 3 | 6.89 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 7.00 | 2.60 | 2.95 | 2.78 | 2.77 | +0.92 | +49.73% | 0.40 | 8 | 7 | 5.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 7.50 | 2.10 | 2.50 | 2.30 | 2.00 | +0.50 | +33.34% | 0.31 | 2 | 24 | 5.48 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 8.00 | 1.65 | 1.90 | 1.78 | 2.00 | +1.00 | +100.00% | 0.22 | 91 | 171 | 3.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 8.50 | 1.15 | 1.40 | 1.28 | 1.30 | +0.80 | +160.00% | 0.15 | 313 | 673 | 2.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 9.00 | 0.70 | 0.90 | 0.80 | 0.82 | +0.62 | +310.00% | 0.09 | 1,474 | 4,096 | 1.81 | 0.94 | 0.25 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 9.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.30 | +300.00% | 0.04 | 2,373 | 3,337 | 1.02 | 0.73 | 0.62 | -0.08 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.04 | +133.34% | 0.01 | 6,399 | 2,483 | 0.99 | 0.36 | 0.74 | -0.09 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 7,068 | 1,602 | 1.22 | 0.09 | 0.33 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 490 | 471 | 1.74 | 0.01 | 0.06 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.20 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.62 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:59:01 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:59:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:59:01 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.32 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:59:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:59:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 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 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 4.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 837 | 4.12 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 630 | 3.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 6,068 | 2.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 351 | 14,058 | 2.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.33 | -91.67% | 0.00 | 630 | 2,083 | 1.45 | -0.06 | 0.25 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.72 | -90.00% | 0.01 | 423 | 1,639 | 0.91 | -0.27 | 0.62 | -0.08 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.93 | -77.50% | 0.03 | 57 | 234 | 1.11 | -0.64 | 0.74 | -0.09 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.50 | 0.60 | 0.90 | 0.75 | 0.60 | -1.07 | -64.08% | 0.07 | 11 | 13 | 2.18 | -0.91 | 0.33 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.00 | 1.10 | 1.40 | 1.25 | 1.10 | -1.10 | -50.00% | 0.11 | 2 | 4 | 0.00 | -0.99 | 0.06 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.50 | 1.55 | 2.20 | 1.88 | 1.77 | -0.82 | -31.66% | 0.16 | 6 | 2 | 3.72 | -1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.00 | 2.05 | 2.45 | 2.25 | 2.20 | -0.97 | -30.60% | 0.19 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.50 | 2.55 | 3.10 | 2.83 | 2.70 | -0.91 | -25.21% | 0.23 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.00 | 3.00 | 3.50 | 3.25 | 3.25 | -0.20 | -5.80% | 0.25 | 4 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.50 | 3.50 | 3.90 | 3.70 | 3.70 | -0.90 | -19.57% | 0.27 | 4 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.00 | 4.00 | 4.30 | 4.15 | 4.10 | -1.03 | -20.08% | 0.30 | 3 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.50 | 4.60 | 5.00 | 4.80 | 4.75 | -0.92 | -16.23% | 0.33 | 7 | 1 | 6.76 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 15.00 | 5.10 | 5.40 | 5.25 | 5.30 | -0.75 | -12.40% | 0.35 | 8 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 16.00 | 6.00 | 6.40 | 6.20 | 7.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 17.00 | 7.10 | 7.40 | 7.25 | 7.25 | -0.91 | -11.16% | 0.43 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |