Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $8.45 as of 4/6/2026 8:50:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.10 | 5.00 | 4.55 | % | 1.14 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 5.00 | 3.20 | 4.00 | 3.60 | % | 0.72 | 0 | 0 | 2.31 | 0.99 | 0.01 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 5.50 | 2.80 | 3.50 | 3.15 | % | 0.57 | 0 | 0 | 2.01 | 0.98 | 0.03 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 6.00 | 2.40 | 2.90 | 2.65 | % | 0.44 | 0 | 0 | 1.58 | 0.95 | 0.05 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 6.50 | 1.95 | 2.30 | 2.13 | % | 0.33 | 0 | 0 | 1.19 | 0.90 | 0.09 | -0.01 | 4/6/2026 3:59:55 PM EST | |||
| 7.00 | 1.55 | 1.80 | 1.68 | 1.62 | % | 0.24 | 1 | 0 | 0.77 | 0.84 | 0.13 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST | |
| 7.50 | 1.15 | 1.30 | 1.23 | 1.37 | % | 0.16 | 73 | 0 | 0.66 | 0.76 | 0.18 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST | |
| 8.00 | 0.80 | 0.95 | 0.88 | 1.05 | 0.00 | 0.00% | 0.11 | 95 | 5 | 0.63 | 0.66 | 0.23 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 8.50 | 0.55 | 0.65 | 0.60 | 0.72 | +0.03 | +4.35% | 0.07 | 64 | 8 | 0.61 | 0.53 | 0.26 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.01 | +2.44% | 0.04 | 216 | 132 | 0.58 | 0.40 | 0.26 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 9.50 | 0.20 | 0.30 | 0.25 | 0.29 | -0.04 | -12.13% | 0.03 | 82 | 5 | 0.60 | 0.29 | 0.23 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 90 | 242 | 0.56 | 0.20 | 0.19 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.13 | -59.10% | 0.01 | 8 | 8 | 0.60 | 0.14 | 0.14 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 5 | 25 | 0.79 | 0.09 | 0.10 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.03 | 0.05 | 0.07 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 725 | 1.12 | 0.03 | 0.05 | 0.00 | 4/2/2026 | 4/6/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.02 | 0.03 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.35 | 0.01 | 0.02 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.83 | -0.01 | 0.01 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.58 | -0.02 | 0.03 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | -0.05 | 0.05 | 0.00 | 4/2/2026 | 4/6/2026 3:59:55 PM EST |
| 6.50 | 0.05 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 0.84 | -0.10 | 0.09 | -0.01 | 4/6/2026 3:59:55 PM EST | |||
| 7.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 52 | 12 | 0.73 | -0.16 | 0.13 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.28 | +0.03 | +12.00% | 0.03 | 24 | 6 | 0.66 | -0.24 | 0.18 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.20 | -33.34% | 0.05 | 5,338 | 36 | 0.63 | -0.34 | 0.23 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 8.50 | 0.55 | 0.70 | 0.63 | 0.65 | +0.05 | +8.34% | 0.07 | 108 | 54 | 0.61 | -0.47 | 0.26 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 9.00 | 0.85 | 1.00 | 0.93 | 0.89 | -0.03 | -3.27% | 0.10 | 44 | 45 | 0.61 | -0.60 | 0.26 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 9.50 | 1.20 | 1.35 | 1.28 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.59 | -0.71 | 0.23 | -0.01 | 4/2/2026 | 4/6/2026 3:59:55 PM EST |
| 10.00 | 1.45 | 1.80 | 1.63 | 1.61 | -0.07 | -4.17% | 0.16 | 8 | 11 | 0.76 | -0.80 | 0.19 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 10.50 | 1.85 | 2.30 | 2.08 | % | 0.20 | 0 | 0 | 0.87 | -0.86 | 0.14 | -0.01 | 4/6/2026 3:59:55 PM EST | |||
| 11.00 | 2.40 | 2.75 | 2.58 | 2.55 | % | 0.23 | 12 | 0 | 0.90 | -0.91 | 0.10 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST | |
| 11.50 | 2.65 | 3.30 | 2.98 | % | 0.26 | 0 | 0 | 1.07 | -0.95 | 0.07 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 12.00 | 3.10 | 3.90 | 3.50 | % | 0.29 | 0 | 0 | 1.30 | -0.97 | 0.05 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 12.50 | 3.60 | 4.60 | 4.10 | % | 0.33 | 0 | 0 | 1.64 | -0.98 | 0.03 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 13.00 | 4.10 | 4.90 | 4.50 | % | 0.35 | 0 | 0 | 1.47 | -0.99 | 0.02 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 13.50 | 4.60 | 5.50 | 5.05 | % | 0.37 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 14.00 | 5.10 | 5.90 | 5.50 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 14.50 | 5.60 | 6.40 | 6.00 | % | 0.41 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 15.00 | 6.10 | 6.90 | 6.50 | % | 0.43 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 16.00 | 7.10 | 7.90 | 7.50 | % | 0.47 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 17.00 | 8.10 | 8.90 | 8.50 | % | 0.50 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST |