Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $18.71 as of 6/20/2025 9:17:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.70 | 19.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 2.00 | 15.70 | 18.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 3.00 | 14.70 | 17.20 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 4.00 | 13.70 | 16.60 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 5.00 | 12.70 | 15.60 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 6.00 | 11.70 | 14.30 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 7.00 | 10.70 | 13.60 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 8.00 | 10.30 | 12.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 9.00 | 9.40 | 11.50 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 10.00 | 8.70 | 10.20 | 8.95 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:52 PM EST |
| 11.00 | 7.40 | 9.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 12.00 | 6.40 | 8.60 | 7.20 | 0.00 | 0.00% | 0 | 22 | 2.04 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 13.00 | 5.50 | 7.40 | 4.10 | 0.00 | 0.00% | 0 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:52 PM EST |
| 14.00 | 4.80 | 6.20 | 5.75 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.93 | 0.03 | 0.00 | 5/16/2025 | 6/20/2025 3:59:52 PM EST |
| 15.00 | 3.70 | 4.90 | 4.18 | 0.00 | 0.00% | 0 | 155 | 1.09 | 0.92 | 0.07 | 0.00 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 16.00 | 3.00 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 72 | 0.60 | 0.83 | 0.09 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 17.00 | 2.20 | 2.45 | 2.91 | 0.00 | 0.00% | 0 | 5,166 | 0.44 | 0.73 | 0.09 | -0.01 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 18.00 | 1.55 | 1.75 | 1.67 | -0.18 | -9.73% | 2 | 3,400 | 0.48 | 0.60 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 19.00 | 0.95 | 1.20 | 1.10 | -0.11 | -9.10% | 1 | 634 | 0.41 | 0.49 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 0.60 | 0.75 | 0.67 | +0.02 | +3.08% | 8 | 2,716 | 0.40 | 0.36 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 21.00 | 0.30 | 0.45 | 0.37 | +0.02 | +5.72% | 3 | 902 | 0.39 | 0.24 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 22.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 584 | 0.45 | 0.14 | 0.08 | -0.01 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 591 | 0.64 | 0.09 | 0.06 | 0.00 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 410 | 0.80 | 0.05 | 0.04 | 0.00 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 799 | 0.87 | 0.03 | 0.02 | 0.00 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,099 | 0.47 | 0.01 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 296 | 0.99 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 6/20/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 245 | 1.15 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/20/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.24 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/20/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 79 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 150 | 2.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 850 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 2,186 | 1.09 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 952 | 0.54 | -0.07 | 0.03 | 0.00 | 5/12/2025 | 6/20/2025 3:59:52 PM EST |
| 15.00 | 0.10 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 533 | 0.76 | -0.08 | 0.07 | 0.00 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 16.00 | 0.20 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 3,829 | 0.57 | -0.17 | 0.09 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 17.00 | 0.45 | 0.60 | 0.58 | +0.03 | +5.46% | 81 | 6,200 | 0.45 | -0.27 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 18.00 | 0.75 | 0.95 | 0.85 | 0.00 | 0.00% | 15 | 4,453 | 0.41 | -0.40 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 19.00 | 1.20 | 1.40 | 1.30 | -0.05 | -3.71% | 184 | 4,016 | 0.41 | -0.51 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 1.80 | 2.05 | 1.90 | +0.05 | +2.71% | 138 | 776 | 0.40 | -0.64 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 21.00 | 2.50 | 2.75 | 2.55 | 0.00 | 0.00% | 0 | 261 | 0.29 | -0.76 | 0.11 | -0.01 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 22.00 | 3.30 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 266 | 0.71 | -0.86 | 0.08 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 23.00 | 3.90 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 232 | 0.52 | -0.91 | 0.06 | 0.00 | 6/9/2025 | 6/20/2025 3:59:52 PM EST |
| 24.00 | 4.90 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 61 | 0.45 | -0.95 | 0.04 | 0.00 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 5.90 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 38 | 0.59 | -0.97 | 0.02 | 0.00 | 3/21/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 6.90 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 150 | 1.22 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 6/20/2025 3:59:52 PM EST |
| 27.00 | 8.20 | 8.70 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.99 | 0.01 | 0.00 | 2/24/2025 | 6/20/2025 3:59:52 PM EST |
| 28.00 | 8.90 | 9.80 | 9.58 | 0.00 | 0.00% | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:52 PM EST |
| 29.00 | 9.90 | 10.70 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 10.90 | 11.40 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 6/20/2025 3:59:52 PM EST |
| 31.00 | 12.20 | 12.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 32.00 | 13.20 | 13.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 33.00 | 14.10 | 14.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 34.00 | 14.90 | 15.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 16.10 | 16.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |