Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $8.57 as of 4/2/2026 9:04:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.10 | 3.90 | 3.50 | 3.17 | % | 0.70 | 80 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 5.50 | 2.70 | 3.30 | 3.00 | % | 0.55 | 0 | 0 | 1.34 | 0.97 | 0.06 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 6.00 | 2.30 | 2.80 | 2.55 | % | 0.42 | 0 | 0 | 1.14 | 0.91 | 0.08 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 6.50 | 1.95 | 2.30 | 2.13 | % | 0.33 | 0 | 0 | 0.96 | 0.86 | 0.10 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 7.00 | 1.55 | 1.90 | 1.73 | % | 0.25 | 0 | 0 | 0.58 | 0.81 | 0.13 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 7.50 | 1.30 | 1.55 | 1.43 | 1.35 | % | 0.19 | 6 | 0 | 0.72 | 0.73 | 0.16 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 8.00 | 0.95 | 1.15 | 1.05 | 1.10 | % | 0.13 | 2 | 0 | 0.66 | 0.64 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 8.50 | 0.65 | 0.90 | 0.78 | 0.73 | % | 0.09 | 14 | 0 | 0.63 | 0.54 | 0.21 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 9.00 | 0.45 | 0.65 | 0.55 | 0.55 | % | 0.06 | 35 | 0 | 0.61 | 0.43 | 0.21 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 9.50 | 0.25 | 0.45 | 0.35 | % | 0.04 | 0 | 0 | 0.57 | 0.34 | 0.19 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 10.00 | 0.15 | 0.35 | 0.25 | 0.20 | % | 0.03 | 3 | 0 | 0.58 | 0.25 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 10.50 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 0.58 | 0.18 | 0.14 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 11.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.59 | 0.13 | 0.11 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.84 | 0.09 | 0.09 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.90 | 0.07 | 0.07 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.03 | 0.04 | 0.05 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.04 | 0.00 | 4/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.02 | 1 | 0 | 1.18 | -0.03 | 0.06 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.15 | % | 0.03 | 1 | 0 | 0.85 | -0.09 | 0.08 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 6.50 | 0.15 | 0.25 | 0.20 | 0.22 | % | 0.03 | 3 | 0 | 0.77 | -0.14 | 0.10 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.35 | % | 0.04 | 1 | 0 | 0.71 | -0.19 | 0.13 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 7.50 | 0.35 | 0.50 | 0.43 | 0.40 | % | 0.06 | 2 | 0 | 0.70 | -0.27 | 0.16 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 8.00 | 0.50 | 0.70 | 0.60 | 0.55 | % | 0.07 | 7 | 0 | 0.67 | -0.36 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 8.50 | 0.70 | 0.90 | 0.80 | 0.85 | % | 0.09 | 13 | 0 | 0.63 | -0.46 | 0.21 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 9.00 | 1.00 | 1.20 | 1.10 | % | 0.12 | 0 | 0 | 0.63 | -0.57 | 0.21 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 9.50 | 1.30 | 1.55 | 1.43 | % | 0.15 | 0 | 0 | 0.62 | -0.66 | 0.19 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 10.00 | 1.70 | 2.05 | 1.88 | 1.80 | % | 0.19 | 50 | 0 | 0.68 | -0.75 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 10.50 | 2.05 | 2.50 | 2.28 | % | 0.22 | 0 | 0 | 0.63 | -0.82 | 0.14 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 11.00 | 2.50 | 2.95 | 2.73 | % | 0.25 | 0 | 0 | 0.94 | -0.87 | 0.11 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 11.50 | 2.95 | 3.40 | 3.18 | % | 0.28 | 0 | 0 | 0.98 | -0.91 | 0.09 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 12.00 | 3.20 | 4.00 | 3.60 | % | 0.30 | 0 | 0 | 1.15 | -0.93 | 0.07 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 12.50 | 3.60 | 4.50 | 4.05 | % | 0.32 | 0 | 0 | 1.23 | -0.96 | 0.05 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 13.00 | 4.00 | 5.00 | 4.50 | % | 0.35 | 0 | 0 | 1.30 | -0.97 | 0.04 | 0.00 | 4/2/2026 4:00:03 PM EST |