Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $18.27 as of 5/27/2025 3:25:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.60 | 7.40 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.99 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 13.00 | 5.70 | 6.00 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 14.00 | 4.90 | 5.50 | % | 0 | 0 | 1.03 | 0.96 | 0.03 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 15.00 | 3.80 | 4.10 | % | 0 | 0 | 0.59 | 0.91 | 0.05 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 16.00 | 3.10 | 3.30 | 2.65 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.85 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 17.00 | 1.30 | 3.50 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.76 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 18.00 | 1.55 | 1.70 | 1.62 | +0.22 | +15.72% | 47 | 40 | 0.44 | 0.65 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 19.00 | 1.00 | 1.15 | 1.15 | +0.25 | +27.78% | 58 | 65 | 0.40 | 0.52 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 0.55 | 0.75 | 0.59 | +0.06 | +11.33% | 55 | 104 | 0.39 | 0.38 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 69 | 720 | 0.38 | 0.25 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 22.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.15 | 0.09 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 23.00 | 0.05 | 0.20 | 0.09 | -0.04 | -30.77% | 1 | 8 | 0.40 | 0.08 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 24.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.05 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.04 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.09 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 16.00 | 0.20 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 94 | 0.46 | -0.15 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 17.00 | 0.40 | 0.55 | 0.35 | -0.30 | -46.16% | 2 | 686 | 0.43 | -0.24 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 18.00 | 0.65 | 0.90 | 0.81 | -0.19 | -19.00% | 32 | 27 | 0.44 | -0.35 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 19.00 | 1.10 | 1.25 | 1.10 | -0.39 | -26.18% | 95 | 71 | 0.39 | -0.48 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 1.65 | 1.85 | 1.78 | -0.29 | -14.01% | 46 | 11 | 0.38 | -0.62 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 21.00 | 2.20 | 2.85 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.75 | 0.12 | -0.01 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 22.00 | 3.20 | 3.40 | 3.28 | +0.39 | +13.50% | 6 | 2 | 0.44 | -0.85 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 23.00 | 4.10 | 4.40 | 3.65 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.92 | 0.06 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 24.00 | 5.10 | 5.30 | % | 0 | 0 | 0.51 | -0.95 | 0.04 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 25.00 | 6.10 | 6.50 | % | 0 | 0 | 0.58 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 26.00 | 7.10 | 7.30 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 27.00 | 7.90 | 8.40 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 28.00 | 9.10 | 9.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |