Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.04 as of 7/5/2026 10:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 8.50 | 8.05 | 9.00 | 0.00 | 0.00% | 8.05 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 4:00:02 PM EST |
| 2.00 | 6.70 | 7.50 | 7.10 | 7.80 | 0.00 | 0.00% | 3.55 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 4:00:02 PM EST |
| 3.00 | 5.70 | 6.70 | 6.20 | 5.85 | 0.00 | 0.00% | 2.07 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 4.00 | 4.70 | 5.70 | 5.20 | 4.60 | 0.00 | 0.00% | 1.30 | 0 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 5.00 | 3.80 | 4.70 | 4.25 | 3.66 | 0.00 | 0.00% | 0.85 | 0 | 15 | 2.31 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 6.00 | 2.90 | 3.60 | 3.25 | 3.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 4:00:02 PM EST |
| 7.00 | 2.00 | 2.45 | 2.23 | 2.19 | +0.29 | +15.27% | 0.32 | 10 | 147 | 1.10 | 0.90 | 0.12 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 8.00 | 1.20 | 1.50 | 1.35 | 1.45 | +0.25 | +20.84% | 0.17 | 260 | 1,300 | 0.63 | 0.73 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 9.00 | 0.65 | 0.80 | 0.73 | 0.71 | +0.11 | +18.34% | 0.08 | 275 | 4,008 | 0.58 | 0.53 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.10 | +40.00% | 0.03 | 459 | 111,241 | 0.55 | 0.33 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.04 | +30.77% | 0.02 | 362 | 9,260 | 0.57 | 0.19 | 0.14 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.01 | 108 | 8,749 | 0.56 | 0.10 | 0.09 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,970 | 0.72 | 0.05 | 0.05 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,358 | 0.71 | 0.02 | 0.03 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,476 | 0.91 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.87 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,105 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,390 | 1.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/2/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.17 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/2/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/2/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 151 | 1.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 490 | 3.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/2/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/2/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 1,000 | 575 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,563 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.06 | -27.28% | 0.02 | 2 | 7,490 | 0.64 | -0.10 | 0.12 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.09 | -20.00% | 0.04 | 692 | 6,618 | 0.58 | -0.27 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 9.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.20 | -20.00% | 0.09 | 287 | 13,971 | 0.56 | -0.47 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 10.00 | 1.35 | 1.60 | 1.48 | 1.48 | -0.14 | -8.65% | 0.15 | 148 | 4,802 | 0.61 | -0.67 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 11.00 | 2.20 | 2.30 | 2.25 | 2.20 | -0.40 | -15.39% | 0.20 | 116 | 97,923 | 0.58 | -0.81 | 0.14 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 12.00 | 3.10 | 3.30 | 3.20 | 3.13 | -0.27 | -7.95% | 0.27 | 10 | 54,331 | 0.67 | -0.90 | 0.09 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 13.00 | 4.00 | 4.40 | 4.20 | 4.07 | -0.28 | -6.44% | 0.32 | 30 | 593 | 1.04 | -0.95 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 14.00 | 4.50 | 5.30 | 4.90 | 5.59 | 0.00 | 0.00% | 0.35 | 0 | 221 | 1.06 | -0.98 | 0.03 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 15.00 | 5.50 | 6.30 | 5.90 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 2,042 | 1.17 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 16.00 | 6.50 | 7.50 | 7.00 | 6.30 | 0.00 | 0.00% | 0.44 | 0 | 191 | 1.50 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 7/2/2026 4:00:02 PM EST |
| 17.00 | 7.40 | 8.50 | 7.95 | 7.24 | 0.00 | 0.00% | 0.47 | 0 | 560 | 1.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:02 PM EST |
| 18.00 | 8.40 | 9.70 | 9.05 | 9.06 | 0.00 | 0.00% | 0.50 | 0 | 72 | 1.69 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 19.00 | 9.40 | 10.60 | 10.00 | 10.08 | 0.00 | 0.00% | 0.53 | 0 | 25 | 1.88 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 20.00 | 10.40 | 11.70 | 11.05 | 9.68 | 0.00 | 0.00% | 0.55 | 0 | 20 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 7/2/2026 4:00:02 PM EST |
| 21.00 | 11.40 | 12.70 | 12.05 | % | 0.57 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 22.00 | 12.30 | 13.70 | 13.00 | 13.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 7/2/2026 4:00:02 PM EST |
| 23.00 | 13.30 | 14.70 | 14.00 | % | 0.61 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 24.00 | 14.30 | 15.70 | 15.00 | % | 0.62 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 25.00 | 15.30 | 16.70 | 16.00 | % | 0.64 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 30.00 | 20.30 | 21.70 | 21.00 | % | 0.70 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |