Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.02 as of 3/26/2026 9:47:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 8.50 | 8.00 | % | 8.00 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 2.00 | 6.50 | 7.50 | 7.00 | % | 3.50 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 3.00 | 5.50 | 6.50 | 6.00 | % | 2.00 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 4.00 | 4.80 | 5.40 | 5.10 | % | 1.27 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 5.00 | 3.80 | 4.40 | 4.10 | 4.00 | % | 0.82 | 10 | 43 | 1.83 | 0.99 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 3:59:41 PM EST | |
| 6.00 | 2.90 | 3.40 | 3.15 | 3.10 | 0.00 | 0.00% | 0.53 | 0 | 22 | 1.39 | 0.93 | 0.06 | 0.00 | 3/24/2026 | 3/26/2026 3:59:41 PM EST |
| 7.00 | 2.05 | 2.50 | 2.28 | 2.39 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.83 | 0.84 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 3:59:41 PM EST |
| 8.00 | 1.35 | 1.55 | 1.45 | 1.45 | +0.03 | +2.12% | 0.18 | 500 | 503 | 0.71 | 0.71 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 9.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.02 | +2.28% | 0.09 | 12 | 2,318 | 0.63 | 0.54 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.06 | +16.67% | 0.04 | 1,026 | 7,852 | 0.58 | 0.36 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 229 | 8,123 | 0.58 | 0.20 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 67 | 9,748 | 0.58 | 0.11 | 0.09 | 0.00 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 3 | 980 | 0.61 | 0.05 | 0.06 | 0.00 | 3/26/2026 | 3/26/2026 3:59:41 PM EST | |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 45,546 | 0.70 | 0.02 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 16,024 | 0.78 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 23,532 | 0.86 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,476 | 0.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:41 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1,146 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,091 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:41 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 3,225 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,216 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:41 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 252 | 1.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 518 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 134 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 273 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 97 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 1,137 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,893 | 1.26 | -0.01 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 3:59:41 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 333 | 0.87 | -0.07 | 0.06 | 0.00 | 3/25/2026 | 3/26/2026 3:59:41 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.01 | -4.77% | 0.03 | 36 | 2,086 | 0.73 | -0.16 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.42 | 0.00 | 0.00% | 0.05 | 175 | 35,919 | 0.67 | -0.29 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 9.00 | 0.80 | 0.85 | 0.83 | 0.77 | -0.08 | -9.42% | 0.09 | 74 | 42,076 | 0.64 | -0.46 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 10.00 | 1.35 | 1.50 | 1.43 | 1.40 | -0.17 | -10.83% | 0.14 | 49 | 54,594 | 0.64 | -0.64 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 11.00 | 2.10 | 2.25 | 2.18 | 2.18 | -0.12 | -5.22% | 0.20 | 12 | 13,702 | 0.64 | -0.80 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 12.00 | 2.80 | 3.30 | 3.05 | 2.90 | % | 0.25 | 3 | 6,119 | 0.89 | -0.89 | 0.09 | 0.00 | 3/26/2026 | 3/26/2026 3:59:41 PM EST | |
| 13.00 | 3.90 | 4.10 | 4.00 | 4.10 | -0.14 | -3.31% | 0.31 | 1 | 17,615 | 0.61 | -0.95 | 0.06 | 0.00 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 14.00 | 4.70 | 5.30 | 5.00 | 5.01 | 0.00 | 0.00% | 0.36 | 0 | 31,175 | 1.16 | -0.98 | 0.03 | 0.00 | 3/25/2026 | 3/26/2026 3:59:41 PM EST |
| 15.00 | 5.70 | 6.20 | 5.95 | % | 0.40 | 0 | 10,964 | 1.16 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 16.00 | 6.70 | 7.40 | 7.05 | 7.02 | +0.13 | +1.89% | 0.44 | 5 | 2,393 | 1.50 | -1.00 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 17.00 | 7.70 | 8.40 | 8.05 | % | 0.47 | 0 | 2,230 | 1.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 18.00 | 8.60 | 9.60 | 9.10 | % | 0.51 | 0 | 328 | 1.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 19.00 | 9.60 | 10.60 | 10.10 | % | 0.53 | 0 | 686 | 2.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 20.00 | 10.60 | 11.50 | 11.05 | % | 0.55 | 0 | 157 | 1.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 21.00 | 11.50 | 12.50 | 12.00 | % | 0.57 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 22.00 | 12.60 | 13.50 | 13.05 | % | 0.59 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 23.00 | 13.60 | 14.50 | 14.05 | % | 0.61 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 24.00 | 14.50 | 15.50 | 15.00 | % | 0.62 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 25.00 | 15.50 | 16.50 | 16.00 | % | 0.64 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 26.00 | 16.50 | 17.50 | 17.00 | % | 0.65 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 30.00 | 20.60 | 21.50 | 21.05 | % | 0.70 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 35.00 | 25.60 | 26.50 | 26.05 | % | 0.74 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST |