Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $8.61 as of 3/13/2026 3:43:09 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 | 4.20 | 5.80 | 5.00 | % | 1.25 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 5.00 | 3.20 | 5.90 | 4.55 | % | 0.91 | 0 | 0 | 4.13 | 0.95 | 0.03 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 5.50 | 2.70 | 5.50 | 4.10 | % | 0.75 | 0 | 0 | 3.81 | 0.93 | 0.04 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 6.00 | 1.20 | 4.90 | 3.05 | % | 0.51 | 0 | 0 | 3.29 | 0.89 | 0.06 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 6.50 | 2.00 | 2.90 | 2.45 | % | 0.38 | 0 | 0 | 1.32 | 0.84 | 0.07 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 7.00 | 1.70 | 2.45 | 2.08 | % | 0.30 | 0 | 0 | 1.17 | 0.80 | 0.09 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 7.50 | 1.65 | 2.00 | 1.83 | % | 0.24 | 0 | 0 | 0.87 | 0.75 | 0.11 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 8.00 | 1.30 | 1.50 | 1.40 | % | 0.17 | 0 | 0 | 0.76 | 0.69 | 0.13 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 8.50 | 1.00 | 1.20 | 1.10 | 1.13 | % | 0.13 | 4 | 0 | 0.74 | 0.61 | 0.15 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 9.00 | 0.75 | 0.95 | 0.85 | % | 0.09 | 0 | 0 | 0.72 | 0.53 | 0.17 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 9.50 | 0.50 | 0.75 | 0.63 | % | 0.07 | 0 | 0 | 0.69 | 0.44 | 0.17 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 10.00 | 0.35 | 0.75 | 0.55 | % | 0.06 | 0 | 0 | 0.75 | 0.37 | 0.16 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 10.50 | 0.10 | 0.65 | 0.38 | 0.30 | % | 0.04 | 1 | 0 | 0.68 | 0.30 | 0.15 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 0.95 | 0.24 | 0.14 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 11.50 | 0.10 | 0.30 | 0.20 | % | 0.02 | 0 | 0 | 0.69 | 0.21 | 0.12 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.76 | 0.16 | 0.10 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 12.50 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.71 | 0.14 | 0.09 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.35 | 0.09 | 0.07 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.23 | 0.07 | 0.06 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.66 | 0.05 | 0.05 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 14.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.54 | 0.04 | 0.04 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.59 | 0.03 | 0.03 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.02 | 0.02 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 3/13/2026 3:59:50 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 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 2.70 | -0.02 | 0.01 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 2.11 | -0.05 | 0.03 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 1.79 | -0.07 | 0.04 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 6.00 | 0.05 | 0.65 | 0.35 | 0.17 | % | 0.06 | 1 | 0 | 1.16 | -0.11 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 6.50 | 0.10 | 0.30 | 0.20 | % | 0.03 | 0 | 0 | 0.84 | -0.16 | 0.07 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 7.00 | 0.15 | 0.55 | 0.35 | % | 0.05 | 0 | 0 | 0.97 | -0.20 | 0.09 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 7.50 | 0.40 | 0.65 | 0.53 | 0.40 | -0.10 | -20.00% | 0.07 | 20 | 21 | 0.90 | -0.25 | 0.11 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 8.00 | 0.45 | 0.80 | 0.63 | 0.58 | -0.72 | -55.39% | 0.08 | 32 | 1 | 0.81 | -0.32 | 0.13 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 8.50 | 0.55 | 0.95 | 0.75 | 0.75 | % | 0.09 | 15 | 0 | 0.72 | -0.39 | 0.15 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 9.00 | 0.80 | 1.10 | 0.95 | 1.05 | % | 0.11 | 50 | 0 | 0.67 | -0.47 | 0.17 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 9.50 | 1.20 | 1.60 | 1.40 | 1.30 | % | 0.15 | 1 | 0 | 0.78 | -0.56 | 0.17 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 10.00 | 1.35 | 1.90 | 1.63 | % | 0.16 | 0 | 0 | 0.67 | -0.63 | 0.16 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 10.50 | 1.55 | 2.10 | 1.83 | % | 0.17 | 0 | 0 | 0.78 | -0.70 | 0.15 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 11.00 | 2.25 | 2.55 | 2.40 | % | 0.22 | 0 | 0 | 0.63 | -0.76 | 0.14 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 11.50 | 2.30 | 3.30 | 2.80 | 2.84 | % | 0.24 | 1 | 0 | 1.14 | -0.79 | 0.12 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 12.00 | 2.80 | 3.80 | 3.30 | % | 0.27 | 0 | 0 | 1.22 | -0.84 | 0.10 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 12.50 | 1.75 | 5.80 | 3.78 | % | 0.30 | 0 | 0 | 2.50 | -0.86 | 0.09 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 13.00 | 2.50 | 6.40 | 4.45 | % | 0.34 | 0 | 0 | 2.66 | -0.91 | 0.07 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 13.50 | 4.20 | 6.80 | 5.50 | % | 0.41 | 0 | 0 | 2.66 | -0.93 | 0.06 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 14.00 | 4.70 | 7.20 | 5.95 | % | 0.42 | 0 | 0 | 2.65 | -0.95 | 0.05 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 14.50 | 3.90 | 7.70 | 5.80 | % | 0.40 | 0 | 0 | 2.72 | -0.96 | 0.04 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 15.00 | 5.60 | 8.30 | 6.95 | % | 0.46 | 0 | 0 | 2.86 | -0.97 | 0.03 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 16.00 | 6.60 | 8.10 | 7.35 | % | 0.46 | 0 | 0 | 2.01 | -0.98 | 0.02 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 17.00 | 7.40 | 9.30 | 8.35 | % | 0.49 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 3/13/2026 3:59:50 PM EST |