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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 9.00 | 8.75 | 7.98 | 0.00 | 0.00% | 8.75 | 0 | 9 | 9.78 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 2.00 | 7.50 | 8.00 | 7.75 | % | 3.88 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 3.00 | 6.50 | 7.30 | 6.90 | 6.18 | -0.02 | -0.33% | 2.30 | 1 | 2 | 6.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 4.00 | 5.50 | 6.30 | 5.90 | 4.91 | 0.00 | 0.00% | 1.48 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 5.00 | 4.50 | 5.30 | 4.90 | 3.70 | 0.00 | 0.00% | 0.98 | 0 | 33 | 3.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 5.50 | 4.10 | 4.40 | 4.25 | 3.58 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 6.00 | 3.60 | 4.20 | 3.90 | 3.13 | 0.00 | 0.00% | 0.65 | 0 | 43 | 2.89 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 2:59:01 PM EST |
| 6.50 | 3.10 | 3.70 | 3.40 | % | 0.52 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 7.00 | 2.65 | 2.95 | 2.80 | 1.96 | 0.00 | 0.00% | 0.40 | 0 | 49 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 7.50 | 2.15 | 2.45 | 2.30 | 2.27 | +0.85 | +59.86% | 0.31 | 2 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 8.00 | 1.65 | 1.95 | 1.80 | 1.82 | +0.82 | +82.00% | 0.23 | 63 | 1,018 | 1.04 | 1.00 | 0.03 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 8.50 | 1.20 | 1.50 | 1.35 | 1.32 | +0.62 | +88.58% | 0.16 | 61 | 49 | 0.93 | 0.90 | 0.24 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 9.00 | 0.80 | 1.05 | 0.93 | 0.92 | +0.47 | +104.45% | 0.10 | 646 | 4,238 | 0.69 | 0.76 | 0.29 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 9.50 | 0.55 | 0.65 | 0.60 | 0.52 | +0.24 | +85.72% | 0.06 | 4,607 | 442 | 0.67 | 0.60 | 0.33 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.20 | +133.34% | 0.03 | 3,595 | 38,163 | 0.58 | 0.42 | 0.34 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.09 | +100.00% | 0.02 | 5,145 | 191 | 0.59 | 0.27 | 0.29 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 3,722 | 13,741 | 0.56 | 0.14 | 0.20 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.75 | 0.07 | 0.12 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 397 | 20,922 | 0.73 | 0.03 | 0.06 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.01 | 0.03 | 0.00 | 4/21/2026 | 4/30/2026 2:59:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 60 | 1,875 | 0.92 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 45,721 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 16,023 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23,531 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 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 | 15,369 | 1.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:59:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:59:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,091 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/30/2026 2:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 3,227 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 1.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/30/2026 2:59:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 252 | 2.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 518 | 2.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 134 | 2.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 273 | 2.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 97 | 2.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 2.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,973 | 2.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.96 | 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 556 | 1.71 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:59:01 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 25 | 2,579 | 1.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 166 | 198 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.01 | 92 | 126,755 | 0.76 | 0.00 | 0.03 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.27 | -67.50% | 0.02 | 119 | 465 | 0.69 | -0.10 | 0.24 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.40 | -66.67% | 0.03 | 452 | 46,303 | 0.65 | -0.24 | 0.29 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 9.50 | 0.40 | 0.45 | 0.43 | 0.40 | -0.52 | -56.53% | 0.05 | 400 | 414 | 0.65 | -0.40 | 0.33 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.56 | -42.75% | 0.07 | 183 | 58,747 | 0.62 | -0.58 | 0.34 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.50 | 0.90 | 1.25 | 1.08 | 1.00 | -0.70 | -41.18% | 0.10 | 1 | 205 | 0.67 | -0.73 | 0.29 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.00 | 1.40 | 1.55 | 1.48 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 15,777 | 0.73 | -0.86 | 0.20 | -0.01 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 11.50 | 1.60 | 2.15 | 1.88 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.15 | -0.93 | 0.12 | 0.00 | 4/23/2026 | 4/30/2026 2:59:01 PM EST |
| 12.00 | 2.00 | 2.65 | 2.33 | 3.16 | 0.00 | 0.00% | 0.19 | 0 | 5,156 | 1.30 | -0.97 | 0.06 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 12.50 | 2.45 | 3.20 | 2.83 | % | 0.23 | 0 | 0 | 1.53 | -0.99 | 0.03 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 13.00 | 3.10 | 3.60 | 3.35 | 3.14 | -1.08 | -25.60% | 0.26 | 2 | 7,214 | 1.48 | -1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.50 | 3.40 | 4.20 | 3.80 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 14.00 | 3.90 | 4.70 | 4.30 | 4.49 | 0.00 | 0.00% | 0.31 | 0 | 30,159 | 1.90 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:59:01 PM EST |
| 14.50 | 4.40 | 5.20 | 4.80 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 15.00 | 4.90 | 5.70 | 5.30 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 9,786 | 2.11 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 16.00 | 6.30 | 6.60 | 6.45 | 6.50 | -1.20 | -15.59% | 0.40 | 21 | 2,243 | 1.57 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 17.00 | 7.00 | 7.80 | 7.40 | 8.37 | 0.00 | 0.00% | 0.44 | 0 | 2,008 | 2.66 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 18.00 | 7.90 | 8.80 | 8.35 | 9.22 | 0.00 | 0.00% | 0.46 | 0 | 235 | 2.83 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 19.00 | 8.90 | 9.80 | 9.35 | % | 0.49 | 0 | 669 | 2.99 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 20.00 | 9.90 | 10.80 | 10.35 | 10.40 | 0.00 | 0.00% | 0.52 | 0 | 155 | 3.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:59:01 PM EST |
| 21.00 | 10.90 | 11.80 | 11.35 | % | 0.54 | 0 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 22.00 | 11.90 | 12.80 | 12.35 | % | 0.56 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 23.00 | 12.90 | 13.80 | 13.35 | % | 0.58 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 24.00 | 13.90 | 14.80 | 14.35 | % | 0.60 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 25.00 | 14.90 | 15.80 | 15.35 | % | 0.61 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 26.00 | 15.90 | 16.80 | 16.35 | % | 0.63 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 30.00 | 19.90 | 20.80 | 20.35 | % | 0.68 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 35.00 | 24.80 | 25.80 | 25.30 | % | 0.72 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST |