Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $8.72 as of 4/2/2026 8:09:36 AM 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 | 3.80 | 4.70 | 4.25 | % | 1.06 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 5.00 | 2.85 | 3.50 | 3.18 | % | 0.64 | 0 | 0 | 2.09 | 0.99 | 0.01 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 5.50 | 2.40 | 2.95 | 2.68 | % | 0.49 | 0 | 0 | 1.82 | 0.98 | 0.03 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 6.00 | 2.05 | 2.45 | 2.25 | % | 0.38 | 0 | 0 | 1.58 | 0.93 | 0.05 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 6.50 | 1.65 | 2.05 | 1.85 | % | 0.28 | 0 | 0 | 1.22 | 0.90 | 0.08 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 7.00 | 1.20 | 1.65 | 1.43 | % | 0.20 | 0 | 0 | 0.74 | 0.85 | 0.11 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 7.50 | 0.85 | 1.25 | 1.05 | % | 0.14 | 0 | 0 | 0.55 | 0.79 | 0.15 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 8.00 | 0.60 | 0.90 | 0.75 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.66 | 0.71 | 0.20 | -0.01 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 8.50 | 0.35 | 0.70 | 0.53 | 1.02 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.62 | 0.60 | 0.24 | -0.01 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 9.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.17 | -29.83% | 0.04 | 75 | 162 | 0.60 | 0.47 | 0.26 | -0.01 | 4/2/2026 | 4/1/2026 3:59:59 PM EST |
| 9.50 | 0.10 | 0.30 | 0.20 | 0.25 | -0.35 | -58.34% | 0.02 | 1 | 4 | 0.60 | 0.36 | 0.24 | -0.01 | 4/2/2026 | 4/1/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.01 | 14 | 39 | 0.57 | 0.27 | 0.20 | -0.01 | 4/2/2026 | 4/1/2026 3:59:59 PM EST |
| 10.50 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | 0.20 | 0.17 | -0.01 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.58 | 0.14 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.75 | 0.09 | 0.10 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.06 | 0.07 | 0.00 | 3/30/2026 | 4/1/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.04 | 0.05 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.12 | 0.02 | 0.03 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.02 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.01 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 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 | 4/1/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.76 | -0.01 | 0.01 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.53 | -0.02 | 0.03 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 6.00 | 0.05 | 0.20 | 0.13 | % | 0.02 | 0 | 0 | 0.91 | -0.07 | 0.05 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 6.50 | 0.05 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 0.84 | -0.10 | 0.08 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 7.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.70 | -0.15 | 0.11 | -0.01 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 7.50 | 0.25 | 0.50 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.71 | -0.21 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 8.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.30 | +100.00% | 0.07 | 2 | 36 | 0.64 | -0.29 | 0.20 | -0.01 | 4/2/2026 | 4/1/2026 3:59:59 PM EST |
| 8.50 | 0.70 | 1.05 | 0.88 | 0.80 | +0.25 | +45.46% | 0.10 | 3 | 39 | 0.61 | -0.40 | 0.24 | -0.01 | 4/2/2026 | 4/1/2026 3:59:59 PM EST |
| 9.00 | 1.05 | 1.30 | 1.18 | 1.05 | +0.25 | +31.25% | 0.13 | 14 | 20 | 0.59 | -0.53 | 0.26 | -0.01 | 4/2/2026 | 4/1/2026 3:59:59 PM EST |
| 9.50 | 1.40 | 1.70 | 1.55 | 1.40 | +0.40 | +40.00% | 0.16 | 16 | 6 | 0.56 | -0.64 | 0.24 | -0.01 | 4/2/2026 | 4/1/2026 3:59:59 PM EST |
| 10.00 | 1.75 | 2.15 | 1.95 | 1.30 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.58 | -0.73 | 0.20 | -0.01 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 10.50 | 2.15 | 2.65 | 2.40 | % | 0.23 | 0 | 0 | 0.75 | -0.80 | 0.17 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 11.00 | 2.55 | 2.95 | 2.75 | % | 0.25 | 0 | 0 | 0.79 | -0.86 | 0.13 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 11.50 | 2.95 | 3.70 | 3.33 | % | 0.29 | 0 | 0 | 0.88 | -0.91 | 0.10 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 12.00 | 3.40 | 4.30 | 3.85 | % | 0.32 | 0 | 0 | 1.09 | -0.94 | 0.07 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 12.50 | 3.80 | 4.80 | 4.30 | % | 0.34 | 0 | 0 | 1.40 | -0.96 | 0.05 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 13.00 | 4.30 | 5.30 | 4.80 | % | 0.37 | 0 | 0 | 1.37 | -0.98 | 0.03 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 13.50 | 4.80 | 5.80 | 5.30 | % | 0.39 | 0 | 0 | 1.44 | -0.99 | 0.02 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 14.00 | 5.30 | 6.30 | 5.80 | % | 0.41 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 14.50 | 5.80 | 6.80 | 6.30 | % | 0.43 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 15.00 | 6.30 | 7.30 | 6.80 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 16.00 | 7.30 | 8.30 | 7.80 | % | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 17.00 | 8.30 | 9.30 | 8.80 | % | 0.52 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST |