Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $10.47 as of 6/1/2026 8:28:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.10 | 9.10 | 8.60 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:42 PM EST | |||
| 3.00 | 7.10 | 8.20 | 7.65 | 6.90 | 0.00 | 0.00% | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/1/2026 3:59:42 PM EST |
| 4.00 | 6.10 | 7.10 | 6.60 | % | 1.65 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:42 PM EST | |||
| 5.00 | 5.10 | 6.20 | 5.65 | 4.90 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/1/2026 3:59:42 PM EST |
| 6.00 | 4.10 | 4.90 | 4.50 | 4.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 5/12/2026 | 6/1/2026 3:59:42 PM EST |
| 7.00 | 3.20 | 4.10 | 3.65 | 2.95 | 0.00 | 0.00% | 0.52 | 0 | 27 | 1.49 | 0.96 | 0.03 | 0.00 | 5/12/2026 | 6/1/2026 3:59:42 PM EST |
| 8.00 | 2.55 | 2.75 | 2.65 | 2.70 | +0.35 | +14.90% | 0.33 | 39 | 834 | 0.76 | 0.90 | 0.07 | -0.01 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 9.00 | 1.65 | 2.00 | 1.83 | 1.86 | +0.26 | +16.25% | 0.20 | 12 | 1,215 | 0.55 | 0.80 | 0.12 | -0.01 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 10.00 | 1.15 | 1.25 | 1.20 | 1.23 | +0.26 | +26.81% | 0.12 | 167 | 7,035 | 0.60 | 0.65 | 0.16 | -0.01 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 11.00 | 0.70 | 0.75 | 0.73 | 0.71 | +0.21 | +42.00% | 0.07 | 19,614 | 3,359 | 0.60 | 0.47 | 0.18 | -0.01 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 12.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.14 | +56.00% | 0.03 | 1,106 | 3,241 | 0.57 | 0.30 | 0.17 | -0.01 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.06 | +46.16% | 0.01 | 17 | 755 | 0.52 | 0.17 | 0.12 | -0.01 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 248 | 481 | 0.53 | 0.09 | 0.08 | 0.00 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 2,048 | 0.59 | 0.04 | 0.04 | 0.00 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.67 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 6/1/2026 3:59:42 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 130 | 0.74 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.15 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 6/1/2026 3:59:42 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/1/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 615 | 2.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 3:59:42 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/1/2026 3:59:42 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,047 | 1.21 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/1/2026 3:59:42 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 920 | 1.50 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 6/1/2026 3:59:42 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 35 | 1,291 | 0.84 | -0.04 | 0.03 | 0.00 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.02 | 25 | 4,821 | 0.65 | -0.10 | 0.07 | -0.01 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 9.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.01 | +3.45% | 0.04 | 53 | 2,884 | 0.68 | -0.20 | 0.12 | -0.01 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 10.00 | 0.50 | 0.70 | 0.60 | 0.64 | +0.06 | +10.35% | 0.06 | 47 | 3,405 | 0.60 | -0.35 | 0.16 | -0.01 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 11.00 | 1.00 | 1.25 | 1.13 | 1.05 | -0.10 | -8.70% | 0.10 | 50 | 726 | 0.60 | -0.53 | 0.18 | -0.01 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 12.00 | 1.65 | 1.95 | 1.80 | 1.75 | -0.90 | -33.97% | 0.15 | 45 | 70 | 0.58 | -0.70 | 0.17 | -0.01 | 6/1/2026 | 6/1/2026 3:59:42 PM EST |
| 13.00 | 2.40 | 2.80 | 2.60 | 2.85 | 0.00 | 0.00% | 0.20 | 0 | 71 | 0.74 | -0.83 | 0.12 | -0.01 | 5/5/2026 | 6/1/2026 3:59:42 PM EST |
| 14.00 | 3.20 | 3.80 | 3.50 | 3.98 | 0.00 | 0.00% | 0.25 | 0 | 40 | 0.89 | -0.91 | 0.08 | 0.00 | 5/29/2026 | 6/1/2026 3:59:42 PM EST |
| 15.00 | 4.10 | 5.00 | 4.55 | 5.34 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.19 | -0.96 | 0.04 | 0.00 | 5/15/2026 | 6/1/2026 3:59:42 PM EST |
| 16.00 | 5.00 | 6.10 | 5.55 | 6.32 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 4/17/2026 | 6/1/2026 3:59:42 PM EST |
| 17.00 | 5.90 | 7.10 | 6.50 | % | 0.38 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 6/1/2026 3:59:42 PM EST | |||
| 18.00 | 6.90 | 8.10 | 7.50 | 7.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 6/1/2026 3:59:42 PM EST |
| 19.00 | 8.00 | 9.10 | 8.55 | 10.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/1/2026 3:59:42 PM EST |
| 20.00 | 9.00 | 10.10 | 9.55 | % | 0.48 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:42 PM EST |