Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $10.05 as of 5/13/2026 7:46:34 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 | 8.10 | 9.30 | 8.70 | 9.10 | 0.00 | 0.00% | 8.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:58 PM EST |
| 2.00 | 7.30 | 8.20 | 7.75 | 7.80 | 0.00 | 0.00% | 3.88 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:58 PM EST |
| 3.00 | 6.30 | 7.20 | 6.75 | 5.90 | 0.00 | 0.00% | 2.25 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 3:59:58 PM EST |
| 4.00 | 5.10 | 6.20 | 5.65 | % | 1.41 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 5.00 | 4.30 | 5.20 | 4.75 | 4.49 | -0.21 | -4.47% | 0.95 | 9 | 41 | 2.21 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 6.00 | 3.30 | 4.20 | 3.75 | 3.51 | -0.29 | -7.64% | 0.62 | 2 | 14 | 1.74 | 0.99 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 7.00 | 2.40 | 3.00 | 2.70 | 2.56 | -0.34 | -11.73% | 0.39 | 20 | 102 | 1.03 | 0.95 | 0.05 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 8.00 | 1.60 | 2.05 | 1.83 | 1.89 | -0.21 | -10.00% | 0.23 | 1 | 742 | 0.79 | 0.86 | 0.11 | -0.01 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 9.00 | 1.00 | 1.25 | 1.13 | 1.06 | -0.09 | -7.83% | 0.13 | 36 | 5,137 | 0.55 | 0.71 | 0.19 | -0.01 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.02 | -3.34% | 0.06 | 488 | 8,838 | 0.54 | 0.49 | 0.24 | -0.01 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.02 | -8.00% | 0.02 | 811 | 6,238 | 0.50 | 0.26 | 0.21 | -0.01 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.01 | -10.00% | 0.01 | 1,045 | 13,803 | 0.49 | 0.12 | 0.13 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 3,854 | 0.57 | 0.04 | 0.06 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,736 | 0.79 | 0.01 | 0.02 | 0.00 | 5/8/2026 | 5/13/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,440 | 0.78 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 435 | 1.26 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/13/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 907 | 1.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 440 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/13/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 164 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,372 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 122 | 4.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/13/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/13/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 532 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 435 | 1.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,453 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6,582 | 1.13 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/13/2026 3:59:58 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 30 | 1,226 | 0.77 | -0.05 | 0.05 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.01 | -8.34% | 0.02 | 131 | 28,040 | 0.61 | -0.14 | 0.11 | -0.01 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 163 | 5,313 | 0.58 | -0.29 | 0.19 | -0.01 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | 0.78 | -0.02 | -2.50% | 0.07 | 401 | 11,527 | 0.52 | -0.51 | 0.24 | -0.01 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 11.00 | 1.35 | 1.55 | 1.45 | 1.60 | +0.05 | +3.23% | 0.13 | 28 | 96,663 | 0.56 | -0.74 | 0.21 | -0.01 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 12.00 | 2.20 | 2.35 | 2.28 | 2.35 | +0.38 | +19.29% | 0.19 | 110 | 18,451 | 0.52 | -0.88 | 0.13 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 13.00 | 3.20 | 3.30 | 3.25 | 3.25 | -0.01 | -0.31% | 0.25 | 35,007 | 35,898 | 0.67 | -0.96 | 0.06 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 14.00 | 4.10 | 4.80 | 4.45 | 4.22 | 0.00 | 0.00% | 0.32 | 0 | 421 | 1.41 | -0.99 | 0.02 | 0.00 | 5/1/2026 | 5/13/2026 3:59:58 PM EST |
| 15.00 | 5.00 | 5.90 | 5.45 | 4.80 | 0.00 | 0.00% | 0.36 | 0 | 818 | 1.65 | -1.00 | 0.01 | 0.00 | 5/7/2026 | 5/13/2026 3:59:58 PM EST |
| 16.00 | 6.00 | 6.80 | 6.40 | 7.40 | 0.00 | 0.00% | 0.40 | 0 | 270 | 1.68 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:58 PM EST |
| 17.00 | 6.80 | 7.80 | 7.30 | 8.43 | 0.00 | 0.00% | 0.43 | 0 | 28 | 1.80 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:58 PM EST |
| 18.00 | 7.80 | 8.80 | 8.30 | 9.75 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.90 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/13/2026 3:59:58 PM EST |
| 19.00 | 8.90 | 9.80 | 9.35 | % | 0.49 | 0 | 10 | 2.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 20.00 | 9.70 | 10.80 | 10.25 | 10.30 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.09 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/13/2026 3:59:58 PM EST |
| 21.00 | 10.90 | 11.80 | 11.35 | % | 0.54 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 22.00 | 11.80 | 12.80 | 12.30 | % | 0.56 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 23.00 | 12.80 | 13.80 | 13.30 | % | 0.58 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 24.00 | 13.80 | 14.80 | 14.30 | % | 0.60 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 25.00 | 14.80 | 15.80 | 15.30 | % | 0.61 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 30.00 | 19.80 | 20.80 | 20.30 | % | 0.68 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST |