Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.42 as of 4/24/2026 7:01:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.70 | 5.70 | 5.20 | % | 1.30 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 4.50 | 4.40 | 5.20 | 4.80 | % | 1.07 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 5.00 | 3.90 | 4.70 | 4.30 | % | 0.86 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 5.50 | 3.30 | 4.20 | 3.75 | % | 0.68 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 6.00 | 3.00 | 3.70 | 3.35 | % | 0.56 | 0 | 0 | 1.84 | 1.00 | 0.03 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 6.50 | 2.50 | 3.10 | 2.80 | % | 0.43 | 0 | 0 | 1.48 | 0.94 | 0.08 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 7.00 | 2.05 | 2.55 | 2.30 | % | 0.33 | 0 | 0 | 1.21 | 0.89 | 0.10 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 7.50 | 1.60 | 2.10 | 1.85 | % | 0.25 | 0 | 0 | 1.07 | 0.83 | 0.13 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 8.00 | 1.25 | 1.70 | 1.48 | % | 0.18 | 0 | 0 | 0.69 | 0.76 | 0.17 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 8.50 | 0.90 | 1.25 | 1.08 | % | 0.13 | 0 | 0 | 0.62 | 0.67 | 0.20 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 9.00 | 0.65 | 0.95 | 0.80 | % | 0.09 | 0 | 0 | 0.61 | 0.56 | 0.22 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 9.50 | 0.45 | 0.65 | 0.55 | 0.55 | % | 0.06 | 7 | 0 | 0.58 | 0.45 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 10.00 | 0.30 | 0.60 | 0.45 | 0.47 | -0.06 | -11.33% | 0.04 | 12 | 3 | 0.64 | 0.35 | 0.20 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 10.50 | 0.15 | 0.45 | 0.30 | % | 0.03 | 0 | 0 | 0.61 | 0.26 | 0.18 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 11.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.15 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 11.50 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 0.64 | 0.12 | 0.11 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 12.00 | 0.05 | 0.25 | 0.15 | 0.11 | % | 0.01 | 2 | 0 | 0.68 | 0.08 | 0.08 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.92 | 0.05 | 0.06 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.99 | 0.03 | 0.04 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.11 | 0.02 | 0.03 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 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 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.03 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 6.50 | 0.05 | 0.25 | 0.15 | 0.05 | % | 0.02 | 1 | 0 | 0.86 | -0.06 | 0.08 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 7.00 | 0.05 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 0.72 | -0.11 | 0.10 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 7.50 | 0.05 | 0.35 | 0.20 | % | 0.03 | 0 | 0 | 0.64 | -0.17 | 0.13 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 8.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.65 | -0.24 | 0.17 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 8.50 | 0.40 | 0.60 | 0.50 | 0.48 | +0.08 | +20.00% | 0.06 | 2 | 1 | 0.65 | -0.33 | 0.20 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | % | 0.08 | 0 | 0 | 0.67 | -0.44 | 0.22 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 9.50 | 0.90 | 1.15 | 1.03 | % | 0.11 | 0 | 0 | 0.66 | -0.55 | 0.22 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 10.00 | 1.10 | 1.60 | 1.35 | 1.28 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | -0.65 | 0.20 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 10.50 | 1.45 | 1.90 | 1.68 | % | 0.16 | 0 | 0 | 0.57 | -0.74 | 0.18 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 11.00 | 1.85 | 2.50 | 2.18 | % | 0.20 | 0 | 0 | 0.99 | -0.83 | 0.15 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 11.50 | 2.25 | 2.75 | 2.50 | % | 0.22 | 0 | 0 | 0.85 | -0.88 | 0.11 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 12.00 | 2.75 | 3.30 | 3.03 | % | 0.25 | 0 | 0 | 0.99 | -0.92 | 0.08 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 12.50 | 3.10 | 3.80 | 3.45 | % | 0.28 | 0 | 0 | 1.07 | -0.95 | 0.06 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 13.00 | 3.60 | 4.50 | 4.05 | % | 0.31 | 0 | 0 | 1.35 | -0.97 | 0.04 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 13.50 | 4.00 | 5.00 | 4.50 | % | 0.33 | 0 | 0 | 1.43 | -0.98 | 0.03 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 14.00 | 4.50 | 5.30 | 4.90 | % | 0.35 | 0 | 0 | 1.29 | -0.99 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 15.00 | 5.40 | 6.30 | 5.85 | % | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 16.00 | 6.40 | 7.30 | 6.85 | % | 0.43 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 17.00 | 7.40 | 8.30 | 7.85 | % | 0.46 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |