Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $10.47 as of 6/2/2026 11:40:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.00 | 8.70 | 8.35 | % | 4.17 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 3.00 | 7.00 | 7.70 | 7.35 | 6.90 | 0.00 | 0.00% | 2.45 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 10:59:00 AM EST |
| 4.00 | 5.90 | 6.70 | 6.30 | % | 1.57 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 5.00 | 5.00 | 5.70 | 5.35 | 4.90 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 10:59:00 AM EST |
| 6.00 | 4.00 | 4.70 | 4.35 | 4.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.51 | 0.99 | 0.01 | 0.00 | 5/12/2026 | 6/2/2026 10:59:00 AM EST |
| 7.00 | 3.10 | 3.70 | 3.40 | 2.95 | 0.00 | 0.00% | 0.49 | 0 | 27 | 1.18 | 0.95 | 0.04 | 0.00 | 5/12/2026 | 6/2/2026 10:59:00 AM EST |
| 8.00 | 2.25 | 2.65 | 2.45 | 2.65 | -0.05 | -1.86% | 0.31 | 1 | 862 | 0.94 | 0.88 | 0.08 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 9.00 | 1.50 | 1.90 | 1.70 | 1.61 | -0.25 | -13.45% | 0.19 | 1 | 1,213 | 0.59 | 0.77 | 0.13 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 10.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.23 | -18.70% | 0.10 | 92 | 7,038 | 0.59 | 0.61 | 0.18 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 11.00 | 0.55 | 0.60 | 0.58 | 0.59 | -0.12 | -16.91% | 0.05 | 633 | 17,015 | 0.58 | 0.43 | 0.19 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.06 | -15.39% | 0.03 | 2,504 | 3,801 | 0.58 | 0.27 | 0.16 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.09 | -47.37% | 0.01 | 5 | 765 | 0.56 | 0.15 | 0.11 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 693 | 0.57 | 0.08 | 0.07 | 0.00 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,058 | 0.71 | 0.04 | 0.04 | 0.00 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.70 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 6/2/2026 10:59:00 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.77 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.19 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 6/2/2026 10:59:00 AM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 615 | 2.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 10:59:00 AM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 10:59:00 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,047 | 1.39 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 10:59:00 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 920 | 1.09 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 10:59:00 AM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 10 | 1,276 | 0.77 | -0.05 | 0.04 | 0.00 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4,802 | 0.68 | -0.12 | 0.08 | -0.01 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.04 | +13.34% | 0.04 | 32 | 2,913 | 0.65 | -0.23 | 0.13 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.01 | +1.57% | 0.07 | 2,869 | 3,384 | 0.58 | -0.39 | 0.18 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 11.00 | 1.15 | 1.35 | 1.25 | 1.30 | +0.25 | +23.81% | 0.11 | 24 | 729 | 0.56 | -0.57 | 0.19 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 12.00 | 1.85 | 2.10 | 1.98 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 114 | 0.60 | -0.73 | 0.16 | -0.01 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 13.00 | 2.55 | 3.10 | 2.83 | 2.85 | 0.00 | 0.00% | 0.22 | 0 | 71 | 0.89 | -0.85 | 0.11 | -0.01 | 5/5/2026 | 6/2/2026 10:59:00 AM EST |
| 14.00 | 3.50 | 4.00 | 3.75 | 3.98 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.95 | -0.92 | 0.07 | 0.00 | 5/29/2026 | 6/2/2026 10:59:00 AM EST |
| 15.00 | 4.60 | 4.90 | 4.75 | 5.34 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.07 | -0.96 | 0.04 | 0.00 | 5/15/2026 | 6/2/2026 10:59:00 AM EST |
| 16.00 | 5.60 | 6.00 | 5.80 | 6.32 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.28 | -0.98 | 0.02 | 0.00 | 4/17/2026 | 6/2/2026 10:59:00 AM EST |
| 17.00 | 6.20 | 7.20 | 6.70 | % | 0.39 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 18.00 | 7.20 | 8.20 | 7.70 | 7.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.57 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 6/2/2026 10:59:00 AM EST |
| 19.00 | 8.20 | 9.20 | 8.70 | 10.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 10:59:00 AM EST |
| 20.00 | 9.20 | 10.20 | 9.70 | % | 0.48 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST |