Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.81 as of 7/29/2026 3:28:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 7.20 | 6.75 | 6.85 | 0.00 | 0.00% | 2.25 | 0 | 3 | 6.01 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 4.00 | 5.10 | 6.20 | 5.65 | 5.55 | 0.00 | 0.00% | 1.41 | 0 | 11 | 4.67 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:56 PM EST |
| 4.50 | 4.70 | 5.70 | 5.20 | 5.10 | 0.00 | 0.00% | 1.16 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:56 PM EST |
| 5.00 | 4.20 | 5.20 | 4.70 | 4.80 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 5.50 | 3.70 | 4.70 | 4.20 | 4.30 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 6.00 | 3.20 | 4.20 | 3.70 | 3.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 6.50 | 2.70 | 3.70 | 3.20 | % | 0.49 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 7.00 | 2.30 | 3.20 | 2.75 | 2.82 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 7.50 | 1.75 | 2.65 | 2.20 | % | 0.29 | 0 | 0 | 1.80 | 1.00 | 0.06 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 8.00 | 1.40 | 1.95 | 1.68 | 1.47 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.25 | 0.91 | 0.15 | 0.00 | 7/22/2026 | 7/29/2026 1:58:56 PM EST |
| 8.50 | 1.00 | 1.50 | 1.25 | 0.97 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.15 | 0.82 | 0.21 | -0.01 | 7/22/2026 | 7/29/2026 1:58:56 PM EST |
| 9.00 | 0.65 | 1.15 | 0.90 | 0.92 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.70 | 0.70 | 0.27 | -0.01 | 7/27/2026 | 7/29/2026 1:58:56 PM EST |
| 9.50 | 0.45 | 0.75 | 0.60 | 0.52 | -0.18 | -25.72% | 0.06 | 1 | 536 | 0.61 | 0.55 | 0.32 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.11 | -27.50% | 0.03 | 2 | 637 | 0.59 | 0.39 | 0.32 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.05 | -21.74% | 0.02 | 4,842 | 181 | 0.57 | 0.25 | 0.26 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 43 | 0.62 | 0.15 | 0.19 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.95 | 0.08 | 0.12 | -0.01 | 7/22/2026 | 7/29/2026 1:58:56 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.17 | 0.04 | 0.07 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | 0.02 | 0.04 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.02 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.01 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 14.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 14.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 1:58:56 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.34 | 0.00 | 0.06 | 0.00 | 7/23/2026 | 7/29/2026 1:58:56 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | -0.09 | 0.15 | 0.00 | 7/23/2026 | 7/29/2026 1:58:56 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 21 | 889 | 0.64 | -0.18 | 0.21 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 9.00 | 0.05 | 0.45 | 0.25 | 0.28 | +0.08 | +40.00% | 0.03 | 20 | 673 | 0.62 | -0.30 | 0.27 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 9.50 | 0.15 | 0.70 | 0.43 | 0.40 | 0.00 | 0.00% | 0.05 | 1 | 173 | 0.65 | -0.45 | 0.32 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 10.00 | 0.40 | 1.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.51 | -0.61 | 0.32 | -0.01 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 10.50 | 0.70 | 1.45 | 1.08 | 1.36 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.18 | -0.75 | 0.26 | -0.01 | 7/13/2026 | 7/29/2026 1:58:56 PM EST |
| 11.00 | 1.05 | 1.90 | 1.48 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.03 | -0.85 | 0.19 | -0.01 | 7/9/2026 | 7/29/2026 1:58:56 PM EST |
| 11.50 | 1.45 | 2.45 | 1.95 | % | 0.17 | 0 | 0 | 1.55 | -0.92 | 0.12 | -0.01 | 7/29/2026 1:58:56 PM EST | |||
| 12.00 | 2.00 | 3.00 | 2.50 | % | 0.21 | 0 | 0 | 1.85 | -0.96 | 0.07 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 12.50 | 2.30 | 3.60 | 2.95 | % | 0.24 | 0 | 0 | 2.00 | -0.98 | 0.04 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 13.00 | 2.85 | 4.10 | 3.48 | % | 0.27 | 0 | 0 | 2.14 | -0.99 | 0.02 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 13.50 | 3.30 | 4.60 | 3.95 | % | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.01 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 14.00 | 3.80 | 5.10 | 4.45 | % | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 14.50 | 4.30 | 5.60 | 4.95 | % | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 15.00 | 4.80 | 6.10 | 5.45 | % | 0.36 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 16.00 | 5.90 | 7.20 | 6.55 | % | 0.41 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 17.00 | 6.90 | 8.10 | 7.50 | % | 0.44 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST |