Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.46 as of 3/11/2026 7:57:36 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 | 8.50 | 8.00 | 11.60 | 0.00 | 0.00% | 8.00 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 3:59:56 PM EST |
| 2.00 | 6.50 | 7.50 | 7.00 | 10.50 | 0.00 | 0.00% | 3.50 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/11/2026 3:59:56 PM EST |
| 3.00 | 5.60 | 6.50 | 6.05 | % | 2.02 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 4.00 | 4.80 | 5.50 | 5.15 | % | 1.29 | 0 | 0 | 1.85 | 0.97 | 0.02 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 5.00 | 3.90 | 4.50 | 4.20 | 5.90 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.44 | 0.92 | 0.04 | 0.00 | 3/2/2026 | 3/11/2026 3:59:56 PM EST |
| 6.00 | 3.10 | 3.60 | 3.35 | 4.68 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.95 | 0.86 | 0.06 | 0.00 | 2/23/2026 | 3/11/2026 3:59:56 PM EST |
| 7.00 | 2.35 | 2.60 | 2.48 | 2.70 | -0.20 | -6.90% | 0.35 | 3 | 11 | 0.80 | 0.78 | 0.08 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 8.00 | 1.60 | 2.00 | 1.80 | 1.82 | -0.33 | -15.35% | 0.23 | 8 | 331 | 0.75 | 0.68 | 0.11 | -0.01 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 9.00 | 1.25 | 1.35 | 1.30 | 1.27 | -0.33 | -20.63% | 0.14 | 189 | 238 | 0.73 | 0.55 | 0.13 | -0.01 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 10.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.28 | -25.93% | 0.08 | 2,611 | 3,629 | 0.68 | 0.42 | 0.13 | -0.01 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.20 | -26.67% | 0.05 | 145 | 1,598 | 0.66 | 0.31 | 0.12 | -0.01 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.10 | -22.23% | 0.03 | 26,332 | 27,150 | 0.63 | 0.23 | 0.10 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.07 | -23.34% | 0.02 | 304 | 2,675 | 0.64 | 0.17 | 0.08 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 20 | 1,042 | 0.61 | 0.13 | 0.07 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 38 | 1,513 | 0.61 | 0.10 | 0.05 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.70 | 0.07 | 0.04 | 0.00 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 15 | 1,072 | 0.71 | 0.05 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 35 | 628 | 0.81 | 0.03 | 0.02 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 443 | 0.85 | 0.02 | 0.02 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 607 | 1.14 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.93 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,427 | 0.86 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/11/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.11 | -78.58% | 0.00 | 4 | 5 | 1.01 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 3/11/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.34 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 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 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 121 | 3.86 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:56 PM EST |
| 4.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.20 | -0.03 | 0.02 | 0.00 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.04 | 62 | 1,883 | 0.96 | -0.08 | 0.04 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.05 | 36 | 384 | 0.82 | -0.14 | 0.06 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 7.00 | 0.50 | 0.55 | 0.53 | 0.53 | +0.08 | +17.78% | 0.08 | 277 | 216 | 0.77 | -0.22 | 0.08 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 8.00 | 0.85 | 0.95 | 0.90 | 0.88 | +0.16 | +22.23% | 0.11 | 4,424 | 7,590 | 0.75 | -0.32 | 0.11 | -0.01 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 9.00 | 1.30 | 1.40 | 1.35 | 1.35 | +0.20 | +17.40% | 0.15 | 164 | 3,472 | 0.71 | -0.45 | 0.13 | -0.01 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 10.00 | 1.85 | 1.95 | 1.90 | 1.85 | +0.25 | +15.63% | 0.19 | 1,126 | 8,700 | 0.67 | -0.58 | 0.13 | -0.01 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 11.00 | 2.55 | 2.75 | 2.65 | 2.65 | +0.40 | +17.78% | 0.24 | 50,031 | 46,271 | 0.68 | -0.69 | 0.12 | -0.01 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 12.00 | 3.10 | 3.60 | 3.35 | 3.40 | +0.40 | +13.34% | 0.28 | 8 | 2,713 | 0.57 | -0.77 | 0.10 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 13.00 | 4.10 | 4.50 | 4.30 | 4.40 | +0.78 | +21.55% | 0.33 | 20 | 525 | 0.64 | -0.83 | 0.08 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 14.00 | 4.90 | 5.40 | 5.15 | 5.25 | +0.54 | +11.47% | 0.37 | 10 | 539 | 0.84 | -0.87 | 0.07 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 15.00 | 5.80 | 6.40 | 6.10 | 5.50 | 0.00 | 0.00% | 0.41 | 0 | 777 | 0.92 | -0.90 | 0.05 | 0.00 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 16.00 | 6.70 | 7.40 | 7.05 | 5.20 | 0.00 | 0.00% | 0.44 | 0 | 270 | 0.99 | -0.93 | 0.04 | 0.00 | 2/20/2026 | 3/11/2026 3:59:56 PM EST |
| 17.00 | 7.60 | 8.30 | 7.95 | 6.09 | 0.00 | 0.00% | 0.47 | 0 | 27 | 0.98 | -0.95 | 0.03 | 0.00 | 2/20/2026 | 3/11/2026 3:59:56 PM EST |
| 18.00 | 8.60 | 9.30 | 8.95 | 8.45 | 0.00 | 0.00% | 0.50 | 0 | 27 | 1.04 | -0.97 | 0.02 | 0.00 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 19.00 | 9.60 | 10.30 | 9.95 | 4.14 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.10 | -0.98 | 0.02 | 0.00 | 12/15/2025 | 3/11/2026 3:59:56 PM EST |
| 20.00 | 10.50 | 11.50 | 11.00 | % | 0.55 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 21.00 | 11.50 | 12.60 | 12.05 | % | 0.57 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 22.00 | 12.50 | 13.60 | 13.05 | % | 0.59 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 23.00 | 13.50 | 14.60 | 14.05 | 6.80 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.55 | -0.99 | 0.01 | 0.00 | 1/16/2026 | 3/11/2026 3:59:56 PM EST |
| 24.00 | 14.50 | 15.50 | 15.00 | % | 0.62 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 25.00 | 15.50 | 16.50 | 16.00 | % | 0.64 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 30.00 | 20.50 | 21.50 | 21.00 | 14.24 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 3/11/2026 3:59:56 PM EST |