Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.28 as of 4/27/2026 5:50:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 8.40 | 7.95 | % | 7.95 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 PM EST | |||
| 2.00 | 6.50 | 7.50 | 7.00 | 6.45 | 0.00 | 0.00% | 3.50 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/27/2026 3:59:21 PM EST |
| 3.00 | 5.50 | 6.50 | 6.00 | 5.90 | 0.00 | 0.00% | 2.00 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/27/2026 3:59:21 PM EST |
| 4.00 | 4.50 | 5.50 | 5.00 | % | 1.25 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 PM EST | |||
| 5.00 | 3.40 | 4.50 | 3.95 | 4.37 | 0.00 | 0.00% | 0.79 | 0 | 61 | 2.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/27/2026 3:59:21 PM EST |
| 6.00 | 2.90 | 3.40 | 3.15 | 3.20 | 0.00 | 0.00% | 0.53 | 0 | 44 | 1.48 | 0.94 | 0.06 | 0.00 | 4/24/2026 | 4/27/2026 3:59:21 PM EST |
| 7.00 | 1.85 | 2.35 | 2.10 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 136 | 1.03 | 0.85 | 0.11 | 0.00 | 4/22/2026 | 4/27/2026 3:59:21 PM EST |
| 8.00 | 1.25 | 1.35 | 1.30 | 1.35 | -0.35 | -20.59% | 0.16 | 91 | 3,361 | 0.65 | 0.70 | 0.17 | -0.01 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.72 | -0.16 | -18.19% | 0.08 | 37 | 5,545 | 0.63 | 0.51 | 0.20 | -0.01 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.04 | 1,107 | 7,450 | 0.61 | 0.33 | 0.18 | -0.01 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.05 | -20.00% | 0.02 | 191 | 4,384 | 0.63 | 0.20 | 0.14 | -0.01 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.02 | +15.39% | 0.01 | 109 | 11,635 | 0.60 | 0.13 | 0.10 | 0.00 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 2 | 3,086 | 0.67 | 0.07 | 0.06 | 0.00 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 0.71 | 0.04 | 0.04 | 0.00 | 4/24/2026 | 4/27/2026 3:59:21 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 0.79 | 0.02 | 0.02 | 0.00 | 4/24/2026 | 4/27/2026 3:59:21 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 435 | 1.22 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/27/2026 3:59:21 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 912 | 1.06 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 4/27/2026 3:59:21 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/27/2026 3:59:21 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:21 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/27/2026 3:59:21 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 164 | 1.30 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,396 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:21 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/27/2026 3:59:21 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 122 | 3.29 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/27/2026 3:59:21 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/27/2026 3:59:21 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 432 | 1.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 435 | 1.44 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/27/2026 3:59:21 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 50 | 2,376 | 1.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.02 | +28.58% | 0.02 | 134 | 9,223 | 0.78 | -0.06 | 0.06 | 0.00 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.03 | 205 | 1,243 | 0.68 | -0.15 | 0.11 | 0.00 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.03 | +7.15% | 0.06 | 4,003 | 24,272 | 0.63 | -0.30 | 0.17 | -0.01 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 9.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.09 | +10.47% | 0.11 | 781 | 4,777 | 0.63 | -0.49 | 0.20 | -0.01 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 10.00 | 1.50 | 1.60 | 1.55 | 1.55 | +0.11 | +7.64% | 0.15 | 25 | 10,675 | 0.61 | -0.67 | 0.18 | -0.01 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 11.00 | 2.25 | 2.45 | 2.35 | 2.20 | 0.00 | 0.00% | 0.21 | 0 | 96,624 | 0.60 | -0.80 | 0.14 | -0.01 | 4/24/2026 | 4/27/2026 3:59:21 PM EST |
| 12.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.35 | +11.87% | 0.27 | 150 | 18,603 | 0.69 | -0.87 | 0.10 | 0.00 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 13.00 | 4.10 | 4.30 | 4.20 | 4.22 | +0.20 | +4.98% | 0.32 | 35 | 35,923 | 0.57 | -0.93 | 0.06 | 0.00 | 4/27/2026 | 4/27/2026 3:59:21 PM EST |
| 14.00 | 4.80 | 5.50 | 5.15 | 4.42 | 0.00 | 0.00% | 0.37 | 0 | 404 | 1.21 | -0.96 | 0.04 | 0.00 | 4/20/2026 | 4/27/2026 3:59:21 PM EST |
| 15.00 | 5.80 | 6.50 | 6.15 | 5.75 | 0.00 | 0.00% | 0.41 | 0 | 818 | 1.32 | -0.98 | 0.02 | 0.00 | 4/24/2026 | 4/27/2026 3:59:21 PM EST |
| 16.00 | 6.60 | 7.40 | 7.00 | 7.70 | 0.00 | 0.00% | 0.44 | 0 | 270 | 1.32 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 4/27/2026 3:59:21 PM EST |
| 17.00 | 7.60 | 8.70 | 8.15 | % | 0.48 | 0 | 27 | 1.73 | -1.00 | 0.01 | 0.00 | 4/27/2026 3:59:21 PM EST | |||
| 18.00 | 8.60 | 9.80 | 9.20 | 9.75 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.91 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/27/2026 3:59:21 PM EST |
| 19.00 | 9.60 | 10.80 | 10.20 | % | 0.54 | 0 | 10 | 2.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 PM EST | |||
| 20.00 | 10.60 | 11.90 | 11.25 | 10.30 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.17 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:21 PM EST |
| 21.00 | 11.60 | 12.80 | 12.20 | % | 0.58 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 PM EST | |||
| 22.00 | 12.60 | 13.90 | 13.25 | % | 0.60 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 PM EST | |||
| 23.00 | 13.60 | 14.80 | 14.20 | % | 0.62 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 PM EST | |||
| 24.00 | 14.60 | 15.80 | 15.20 | % | 0.63 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 PM EST | |||
| 25.00 | 15.60 | 16.80 | 16.20 | % | 0.65 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 PM EST | |||
| 30.00 | 20.60 | 21.80 | 21.20 | % | 0.71 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:21 PM EST |