Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $10.75 as of 5/6/2026 3:08:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.10 | 8.00 | 7.55 | % | 2.52 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 4.00 | 6.10 | 6.80 | 6.45 | 6.12 | 0.00 | 0.00% | 1.61 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 5.00 | 5.10 | 5.90 | 5.50 | 3.17 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:58 PM EST |
| 5.50 | 4.50 | 5.40 | 4.95 | % | 0.90 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 6.00 | 4.10 | 4.80 | 4.45 | % | 0.74 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 6.50 | 3.60 | 4.30 | 3.95 | % | 0.61 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 7.00 | 3.10 | 3.90 | 3.50 | 1.70 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:58 PM EST |
| 7.50 | 2.50 | 3.50 | 3.00 | 2.31 | 0.00 | 0.00% | 0.40 | 0 | 21 | 2.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 8.00 | 2.20 | 2.95 | 2.58 | 1.97 | 0.00 | 0.00% | 0.32 | 0 | 60 | 1.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 8.50 | 1.50 | 2.50 | 2.00 | 2.49 | +0.19 | +8.27% | 0.24 | 2 | 53 | 1.80 | 0.99 | 0.13 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 9.00 | 1.30 | 1.75 | 1.53 | 1.60 | -0.10 | -5.89% | 0.17 | 47 | 338 | 1.16 | 0.94 | 0.23 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 9.50 | 0.85 | 1.25 | 1.05 | 1.05 | -0.05 | -4.55% | 0.11 | 1 | 169 | 0.92 | 0.84 | 0.30 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.11 | -14.48% | 0.07 | 66 | 570 | 0.55 | 0.68 | 0.36 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 10.50 | 0.35 | 0.50 | 0.43 | 0.37 | -0.10 | -21.28% | 0.04 | 274 | 754 | 0.55 | 0.49 | 0.35 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.14 | -41.18% | 0.02 | 365 | 742 | 0.53 | 0.33 | 0.30 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 8,306 | 234 | 0.55 | 0.21 | 0.22 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.01 | 158 | 758 | 0.58 | 0.13 | 0.16 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 92 | 21 | 0.87 | 0.07 | 0.10 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.16 | 0.03 | 0.06 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.01 | 2 | 5 | 1.18 | 0.02 | 0.03 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.01 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 254 | 1.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 605 | 1.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 202 | 539 | 0.74 | -0.01 | 0.13 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 39 | 1,386 | 0.67 | -0.06 | 0.23 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 9.50 | 0.15 | 0.25 | 0.20 | 0.21 | +0.01 | +5.00% | 0.02 | 504 | 360 | 0.62 | -0.16 | 0.30 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 66 | 265 | 0.59 | -0.32 | 0.36 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 10.50 | 0.55 | 0.65 | 0.60 | 0.67 | +0.07 | +11.67% | 0.06 | 130 | 480 | 0.60 | -0.51 | 0.35 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 11.00 | 0.85 | 1.05 | 0.95 | 0.95 | +0.20 | +26.67% | 0.09 | 49 | 13 | 0.63 | -0.67 | 0.30 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 11.50 | 0.85 | 1.75 | 1.30 | % | 0.11 | 0 | 0 | 1.14 | -0.79 | 0.22 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 12.00 | 1.45 | 2.05 | 1.75 | 2.33 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.04 | -0.87 | 0.16 | -0.01 | 4/22/2026 | 5/6/2026 3:59:58 PM EST |
| 12.50 | 1.65 | 2.75 | 2.20 | 2.73 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.45 | -0.93 | 0.10 | 0.00 | 4/22/2026 | 5/6/2026 3:59:58 PM EST |
| 13.00 | 2.15 | 3.20 | 2.68 | % | 0.21 | 0 | 0 | 1.52 | -0.97 | 0.06 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 13.50 | 2.55 | 3.60 | 3.08 | % | 0.23 | 0 | 0 | 1.50 | -0.98 | 0.03 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 14.00 | 3.00 | 4.10 | 3.55 | % | 0.25 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 14.50 | 3.50 | 4.60 | 4.05 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.01 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 15.00 | 4.20 | 5.10 | 4.65 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 15.50 | 4.70 | 5.60 | 5.15 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 16.00 | 5.10 | 6.10 | 5.60 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 16.50 | 5.60 | 6.70 | 6.15 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 17.00 | 6.10 | 7.20 | 6.65 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST |