Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $19.97 as of 5/13/2025 8:56:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.70 | 19.40 | 19.17 | +0.48 | +2.57% | 56 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 2.00 | 17.70 | 19.20 | 18.14 | +0.35 | +1.97% | 6 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 3.00 | 16.80 | 18.40 | 17.17 | +0.43 | +2.57% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 4.00 | 15.60 | 17.60 | 16.17 | +0.50 | +3.20% | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 5.00 | 14.70 | 15.10 | 15.08 | +0.41 | +2.80% | 87 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 6.00 | 13.60 | 15.70 | 14.09 | +0.40 | +2.93% | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 7.00 | 12.70 | 13.60 | 12.83 | % | 1 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST | |
| 8.00 | 11.70 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 9.00 | 10.70 | 11.10 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 10.00 | 9.60 | 11.60 | 9.83 | +1.09 | +12.48% | 2 | 1 | 6.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 11.00 | 8.60 | 10.40 | 7.85 | 0.00 | 0.00% | 0 | 1 | 8.28 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:54 PM EST |
| 12.00 | 7.60 | 9.70 | 6.85 | 0.00 | 0.00% | 0 | 1 | 8.85 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:54 PM EST |
| 13.00 | 6.60 | 7.40 | 7.10 | +1.90 | +36.54% | 1,400 | 247 | 4.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 14.00 | 5.70 | 6.50 | 5.88 | +1.43 | +32.14% | 1 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 15.00 | 4.60 | 5.50 | 4.90 | +0.05 | +1.04% | 45 | 20 | 3.06 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 16.00 | 3.90 | 4.20 | 4.10 | +0.07 | +1.74% | 1,400 | 161 | 2.28 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 17.00 | 2.80 | 3.20 | 3.20 | +1.64 | +105.13% | 2,800 | 642 | 2.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 18.00 | 1.90 | 2.15 | 2.10 | +0.47 | +28.84% | 5,801 | 1,570 | 1.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 19.00 | 0.75 | 1.25 | 1.15 | +0.45 | +64.29% | 11,254 | 5,003 | 1.01 | 0.95 | 0.29 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 20.00 | 0.20 | 0.35 | 0.30 | +0.21 | +233.34% | 252 | 11,340 | 0.53 | 0.41 | 0.60 | -0.03 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.08 | +0.05 | +166.67% | 31 | 285 | 0.63 | 0.06 | 0.19 | -0.01 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,297 | 0.79 | 0.00 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,161 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 863 | 1.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 10 | 946 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,253 | 1.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 753 | 1.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 879 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 386 | 4.18 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 286 | 3.22 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 34 | 4.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 83 | 4.81 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/13/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1,005 | 2.77 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/13/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 3.91 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 600 | 6.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 19 | 5.87 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 13 | 5.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 389 | 3.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4,148 | 2.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7,869 | 1.69 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,492 | 1.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 3,845 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.30 | 0.10 | -0.10 | -50.00% | 5 | 755 | 0.63 | -0.05 | 0.29 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 20.00 | 0.45 | 0.65 | 0.40 | -0.35 | -46.67% | 30 | 1,415 | 0.54 | -0.59 | 0.60 | -0.03 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 21.00 | 1.05 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 420 | 0.88 | -0.94 | 0.19 | -0.01 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 22.00 | 2.05 | 2.45 | 5.13 | 0.00 | 0.00% | 0 | 221 | 1.33 | -1.00 | 0.02 | 0.00 | 4/22/2025 | 5/13/2025 3:59:54 PM EST |
| 23.00 | 3.00 | 3.50 | 4.74 | 0.00 | 0.00% | 0 | 215 | 1.55 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:54 PM EST |
| 24.00 | 4.00 | 4.50 | 5.81 | 0.00 | 0.00% | 0 | 707 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:54 PM EST |
| 25.00 | 5.00 | 5.60 | 6.60 | 0.00 | 0.00% | 0 | 381 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:54 PM EST |
| 26.00 | 5.90 | 6.60 | 3.50 | 0.00 | 0.00% | 0 | 2 | 2.32 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/13/2025 3:59:54 PM EST |
| 27.00 | 7.10 | 7.40 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/13/2025 3:59:54 PM EST |
| 28.00 | 8.00 | 8.60 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 3:59:54 PM EST |
| 29.00 | 8.90 | 9.60 | 10.70 | 0.00 | 0.00% | 0 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:54 PM EST |
| 30.00 | 9.90 | 10.60 | 11.06 | 0.00 | 0.00% | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 3:59:54 PM EST |
| 31.00 | 11.10 | 11.60 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/13/2025 3:59:54 PM EST |
| 32.00 | 12.00 | 12.60 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 33.00 | 12.90 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 34.00 | 14.00 | 14.60 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 35.00 | 15.00 | 17.20 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST |