Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $18.46 as of 5/5/2025 8:53:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.70 | 9.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 11.00 | 7.20 | 9.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 12.00 | 6.10 | 8.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 13.00 | 5.20 | 6.70 | % | 0 | 0 | 1.12 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 4.40 | 6.10 | % | 0 | 0 | 1.62 | 0.94 | 0.04 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 3.50 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.88 | 0.06 | -0.01 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 2.50 | 3.00 | % | 0 | 0 | 0.50 | 0.81 | 0.09 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 17.00 | 1.85 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.71 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 18.00 | 1.25 | 1.35 | 1.36 | +0.17 | +14.29% | 23 | 84 | 0.44 | 0.58 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 19.00 | 0.75 | 0.85 | 0.86 | -0.24 | -21.82% | 14 | 46 | 0.42 | 0.43 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.40 | 0.50 | 0.50 | -0.02 | -3.85% | 5 | 187 | 0.40 | 0.29 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 0.15 | 0.30 | 0.24 | -0.06 | -20.00% | 11 | 161 | 0.38 | 0.18 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 22.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 242 | 0.37 | 0.10 | 0.07 | 0.00 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.05 | 0.04 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 600 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 14.00 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.58 | -0.06 | 0.04 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 0.15 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.12 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 0.30 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 237 | 0.51 | -0.19 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 17.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 248 | 0.46 | -0.29 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 18.00 | 0.90 | 1.00 | 0.95 | -0.19 | -16.67% | 30 | 487 | 0.43 | -0.42 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 19.00 | 1.40 | 1.55 | 1.46 | -0.22 | -13.10% | 24 | 8 | 0.42 | -0.57 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 1.15 | 2.20 | 2.12 | -0.17 | -7.43% | 20 | 2 | 0.42 | -0.71 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 2.80 | 4.10 | % | 0 | 0 | 0.77 | -0.82 | 0.10 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 3.60 | 4.10 | 5.27 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.90 | 0.07 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 23.00 | 4.50 | 5.10 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.95 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 5.40 | 6.00 | 5.89 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.97 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 6.50 | 7.40 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 26.00 | 7.40 | 8.10 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 11.40 | 12.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 16.40 | 17.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |