Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $20.15 as of 3/28/2025 8:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.70 | 17.00 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 9.80 | 12.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 8.70 | 11.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 7.80 | 10.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 6.80 | 9.10 | % | 0 | 0 | 1.98 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 5.80 | 8.00 | 9.10 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.98 | 0.01 | 0.00 | 10/28/2024 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 4.90 | 5.60 | 5.93 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.95 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 4.30 | 4.50 | 4.19 | +0.50 | +13.55% | 1 | 134 | 0.47 | 0.91 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 2.35 | 3.70 | 2.71 | 0.00 | 0.00% | 0 | 280 | 0.51 | 0.85 | 0.06 | -0.01 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 1.85 | 2.85 | 3.77 | 0.00 | 0.00% | 0 | 49 | 0.48 | 0.78 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 1.95 | 2.10 | 2.00 | -0.35 | -14.90% | 1 | 196 | 0.46 | 0.68 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 1.35 | 1.50 | 1.30 | -0.35 | -21.22% | 14 | 3,724 | 0.44 | 0.57 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 0.90 | 1.00 | 0.90 | -0.30 | -25.00% | 15 | 230 | 0.42 | 0.44 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 0.45 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 1,178 | 0.40 | 0.32 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 0.25 | 0.40 | 0.25 | -0.20 | -44.45% | 4 | 1,210 | 0.39 | 0.21 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 0.15 | 0.20 | 0.25 | -0.13 | -34.22% | 7 | 898 | 0.38 | 0.13 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 0.15 | 0.07 | -0.10 | -58.83% | 20 | 933 | 0.38 | 0.07 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,257 | 0.64 | 0.05 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | -0.01 | -16.67% | 1 | 805 | 0.87 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 880 | 0.59 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 386 | 0.99 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 310 | 0.76 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 44 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 83 | 0.96 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,005 | 1.20 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 25 | 1.89 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 600 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.32 | -0.01 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.02 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.15 | 0.13 | -0.25 | -65.79% | 2 | 6 | 0.54 | -0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.10 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 153 | 0.52 | -0.09 | 0.04 | -0.01 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.25 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 2,867 | 0.51 | -0.15 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.40 | 0.60 | 0.49 | +0.13 | +36.12% | 1 | 6,014 | 0.49 | -0.22 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 0.70 | 0.85 | 0.70 | +0.10 | +16.67% | 2 | 1,761 | 0.46 | -0.32 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 1.10 | 1.25 | 1.30 | +0.30 | +30.00% | 15 | 1,330 | 0.45 | -0.43 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 1.60 | 1.75 | 1.80 | +0.30 | +20.00% | 8 | 416 | 0.43 | -0.56 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 2.25 | 2.35 | 2.55 | +0.55 | +27.50% | 40 | 346 | 0.41 | -0.68 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 3.00 | 3.20 | 3.27 | 0.00 | 0.00% | 0 | 586 | 0.39 | -0.79 | 0.10 | -0.01 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 3.70 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 783 | 0.58 | -0.87 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 4.40 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 556 | 0.61 | -0.93 | 0.05 | 0.00 | 2/26/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 5.30 | 6.40 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.95 | 0.03 | 0.00 | 2/12/2025 | 3/28/2025 3:59:52 PM EST |
| 27.00 | 6.50 | 7.30 | 2.90 | 0.00 | 0.00% | 0 | 95 | 0.80 | -0.97 | 0.02 | 0.00 | 2/3/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 7.30 | 9.00 | 3.10 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 1/31/2025 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 8.40 | 10.00 | 4.40 | 0.00 | 0.00% | 0 | 30 | 1.27 | -0.99 | 0.01 | 0.00 | 1/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 9.30 | 11.00 | 11.06 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 10.40 | 12.40 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 11.30 | 13.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 33.00 | 12.40 | 14.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 34.00 | 13.40 | 16.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 14.40 | 17.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |