Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $8.32 as of 4/10/2026 5:08:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.50 | 6.60 | 6.05 | % | 1.51 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 4.50 | 5.00 | 5.80 | 5.40 | % | 1.20 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 5.00 | 4.50 | 5.30 | 4.90 | % | 0.98 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 5.50 | 4.00 | 4.80 | 4.40 | 4.40 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 6.00 | 3.50 | 4.30 | 3.90 | % | 0.65 | 0 | 0 | 1.66 | 1.00 | 0.01 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 6.50 | 3.10 | 3.90 | 3.50 | % | 0.54 | 0 | 0 | 1.59 | 0.98 | 0.05 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 7.00 | 2.80 | 3.10 | 2.95 | 3.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.53 | 0.93 | 0.06 | 0.00 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 7.50 | 2.30 | 2.85 | 2.58 | 1.05 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.16 | 0.88 | 0.08 | 0.00 | 4/10/2026 | 4/15/2026 3:58:35 PM EST |
| 8.00 | 1.95 | 2.40 | 2.18 | 1.95 | 0.00 | 0.00% | 0.27 | 0 | 30 | 0.80 | 0.82 | 0.11 | -0.01 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 8.50 | 1.50 | 2.00 | 1.75 | 0.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.74 | 0.76 | 0.13 | -0.01 | 4/13/2026 | 4/15/2026 3:58:35 PM EST |
| 9.00 | 1.25 | 1.55 | 1.40 | 1.46 | 0.00 | 0.00% | 0.16 | 0 | 516 | 0.73 | 0.68 | 0.15 | -0.01 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 9.50 | 0.95 | 1.25 | 1.10 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.71 | 0.60 | 0.17 | -0.01 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 10.00 | 0.70 | 0.95 | 0.83 | 0.86 | 0.00 | 0.00% | 0.08 | 0 | 410 | 0.67 | 0.50 | 0.18 | -0.01 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 10.50 | 0.50 | 0.65 | 0.58 | 0.59 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.63 | 0.41 | 0.18 | -0.01 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 11.00 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.62 | 0.33 | 0.17 | -0.01 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 11.50 | 0.20 | 0.40 | 0.30 | % | 0.03 | 0 | 0 | 0.61 | 0.26 | 0.15 | -0.01 | 4/15/2026 3:58:35 PM EST | |||
| 12.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | 0.20 | 0.13 | -0.01 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.60 | 0.16 | 0.11 | -0.01 | 4/15/2026 3:58:35 PM EST | |||
| 13.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.13 | 0.10 | -0.01 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 13.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.08 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.92 | 0.06 | 0.06 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.03 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.19 | 0.02 | 0.02 | 0.00 | 4/15/2026 3:58:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | -0.02 | 0.05 | 0.00 | 4/10/2026 | 4/15/2026 3:58:35 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.86 | -0.07 | 0.06 | 0.00 | 4/10/2026 | 4/15/2026 3:58:35 PM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.78 | -0.12 | 0.08 | 0.00 | 4/14/2026 | 4/15/2026 3:58:35 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.68 | -0.18 | 0.11 | -0.01 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 8.50 | 0.30 | 0.45 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.70 | -0.24 | 0.13 | -0.01 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 9.00 | 0.40 | 0.70 | 0.55 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.70 | -0.32 | 0.15 | -0.01 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 9.50 | 0.60 | 0.80 | 0.70 | 0.74 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.64 | -0.40 | 0.17 | -0.01 | 4/15/2026 | 4/15/2026 3:58:35 PM EST |
| 10.00 | 0.80 | 1.15 | 0.98 | 2.13 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.65 | -0.50 | 0.18 | -0.01 | 4/10/2026 | 4/15/2026 3:58:35 PM EST |
| 10.50 | 1.05 | 1.35 | 1.20 | % | 0.11 | 0 | 0 | 0.59 | -0.59 | 0.18 | -0.01 | 4/15/2026 3:58:35 PM EST | |||
| 11.00 | 1.40 | 1.80 | 1.60 | % | 0.15 | 0 | 0 | 0.63 | -0.67 | 0.17 | -0.01 | 4/15/2026 3:58:35 PM EST | |||
| 11.50 | 1.75 | 2.20 | 1.98 | % | 0.17 | 0 | 0 | 0.61 | -0.74 | 0.15 | -0.01 | 4/15/2026 3:58:35 PM EST | |||
| 12.00 | 2.15 | 2.70 | 2.43 | % | 0.20 | 0 | 0 | 0.62 | -0.80 | 0.13 | -0.01 | 4/15/2026 3:58:35 PM EST | |||
| 12.50 | 2.60 | 3.10 | 2.85 | % | 0.23 | 0 | 0 | 0.95 | -0.84 | 0.11 | -0.01 | 4/15/2026 3:58:35 PM EST | |||
| 13.00 | 3.00 | 3.60 | 3.30 | % | 0.25 | 0 | 0 | 1.03 | -0.87 | 0.10 | -0.01 | 4/15/2026 3:58:35 PM EST | |||
| 13.50 | 3.50 | 4.10 | 3.80 | % | 0.28 | 0 | 0 | 1.11 | -0.90 | 0.08 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 14.00 | 3.90 | 4.60 | 4.25 | % | 0.30 | 0 | 0 | 1.18 | -0.94 | 0.06 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 15.00 | 4.90 | 5.70 | 5.30 | % | 0.35 | 0 | 0 | 1.41 | -0.97 | 0.03 | 0.00 | 4/15/2026 3:58:35 PM EST | |||
| 16.00 | 5.90 | 6.70 | 6.30 | % | 0.39 | 0 | 0 | 1.53 | -0.98 | 0.02 | 0.00 | 4/15/2026 3:58:35 PM EST |