Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.44 as of 7/27/2026 5:57:31 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 | 8.20 | 9.10 | 8.65 | 8.60 | 0.00 | 0.00% | 8.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 2.00 | 7.20 | 8.20 | 7.70 | 7.60 | 0.00 | 0.00% | 3.85 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 3.00 | 6.20 | 7.10 | 6.65 | 6.50 | 0.00 | 0.00% | 2.22 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 4.00 | 5.20 | 6.10 | 5.65 | 5.60 | 0.00 | 0.00% | 1.41 | 0 | 4 | 3.71 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 4.50 | 4.70 | 5.60 | 5.15 | % | 1.14 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 5.00 | 4.30 | 5.20 | 4.75 | 3.66 | 0.00 | 0.00% | 0.95 | 0 | 15 | 3.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 5.50 | 3.70 | 4.70 | 4.20 | % | 0.76 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 6.00 | 3.40 | 4.10 | 3.75 | 3.60 | 0.00 | 0.00% | 0.62 | 0 | 50 | 2.30 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 6.50 | 2.95 | 3.40 | 3.18 | 3.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 7.00 | 2.45 | 2.85 | 2.65 | 2.36 | 0.00 | 0.00% | 0.38 | 0 | 147 | 1.35 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 7.50 | 2.00 | 2.40 | 2.20 | % | 0.29 | 0 | 0 | 1.22 | 1.00 | 0.02 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 8.00 | 1.60 | 1.90 | 1.75 | 1.71 | +0.31 | +22.15% | 0.22 | 10 | 1,346 | 1.01 | 0.92 | 0.17 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 8.50 | 1.10 | 1.45 | 1.28 | % | 0.15 | 0 | 0 | 0.87 | 0.82 | 0.22 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 9.00 | 0.85 | 1.00 | 0.93 | 0.93 | +0.16 | +20.78% | 0.10 | 6 | 4,319 | 0.61 | 0.69 | 0.26 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 9.50 | 0.55 | 0.65 | 0.60 | 0.65 | +0.15 | +30.00% | 0.06 | 98 | 214 | 0.57 | 0.55 | 0.29 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.07 | +25.00% | 0.04 | 10,568 | 133,690 | 0.56 | 0.41 | 0.28 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 10.50 | 0.20 | 0.25 | 0.23 | 0.21 | +0.04 | +23.53% | 0.02 | 144 | 141 | 0.55 | 0.28 | 0.24 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.07 | +140.00% | 0.01 | 260 | 10,150 | 0.55 | 0.18 | 0.19 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 11.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.56 | 0.11 | 0.13 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 8,804 | 0.59 | 0.06 | 0.09 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.79 | 0.04 | 0.06 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,207 | 0.87 | 0.02 | 0.03 | 0.00 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.01 | 0.02 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,357 | 1.02 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,476 | 0.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 75 | 448 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,105 | 1.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,390 | 1.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.46 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.53 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 361 | 2.40 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 151 | 2.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 134 | 2.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,481 | 1.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,104 | 1.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 7,233 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.06 | 0.00 | 0.02 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.04 | -26.67% | 0.02 | 238 | 13,004 | 0.67 | -0.08 | 0.17 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 8.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 0.02 | 3 | 376 | 0.58 | -0.18 | 0.22 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 9.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.11 | -24.45% | 0.04 | 421 | 16,349 | 0.58 | -0.31 | 0.26 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 9.50 | 0.50 | 0.60 | 0.55 | 0.58 | -0.14 | -19.45% | 0.06 | 232 | 57 | 0.58 | -0.45 | 0.29 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.13 | -12.63% | 0.08 | 334 | 6,045 | 0.57 | -0.59 | 0.28 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 10.50 | 1.15 | 1.30 | 1.23 | % | 0.12 | 0 | 0 | 0.62 | -0.72 | 0.24 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 11.00 | 1.55 | 1.70 | 1.63 | 1.95 | 0.00 | 0.00% | 0.15 | 0 | 98,045 | 0.67 | -0.82 | 0.19 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 11.50 | 1.80 | 2.55 | 2.18 | % | 0.19 | 0 | 0 | 1.25 | -0.89 | 0.13 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 12.00 | 2.45 | 2.65 | 2.55 | 2.60 | -0.35 | -11.87% | 0.21 | 24 | 54,430 | 0.88 | -0.94 | 0.09 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 12.50 | 2.75 | 3.70 | 3.23 | % | 0.26 | 0 | 0 | 1.66 | -0.96 | 0.06 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 13.00 | 3.40 | 3.80 | 3.60 | 3.83 | 0.00 | 0.00% | 0.28 | 0 | 552 | 1.29 | -0.98 | 0.03 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 13.50 | 3.70 | 4.70 | 4.20 | % | 0.31 | 0 | 0 | 1.88 | -0.99 | 0.02 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 14.00 | 4.30 | 4.90 | 4.60 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 207 | 1.61 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 14.50 | 4.70 | 5.70 | 5.20 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 15.00 | 5.20 | 6.00 | 5.60 | 5.80 | 0.00 | 0.00% | 0.37 | 0 | 2,038 | 1.91 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 16.00 | 6.20 | 7.10 | 6.65 | 6.30 | 0.00 | 0.00% | 0.42 | 0 | 191 | 2.19 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:01 PM EST |
| 17.00 | 7.20 | 8.00 | 7.60 | 7.24 | 0.00 | 0.00% | 0.45 | 0 | 560 | 2.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:01 PM EST |
| 18.00 | 8.20 | 9.20 | 8.70 | 9.06 | 0.00 | 0.00% | 0.48 | 0 | 72 | 2.59 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:01 PM EST |
| 19.00 | 9.20 | 10.20 | 9.70 | 10.08 | 0.00 | 0.00% | 0.51 | 0 | 25 | 2.72 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:01 PM EST |
| 20.00 | 10.20 | 11.20 | 10.70 | 9.68 | 0.00 | 0.00% | 0.53 | 0 | 20 | 2.84 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 4:00:01 PM EST |
| 21.00 | 11.20 | 12.20 | 11.70 | % | 0.56 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 22.00 | 12.20 | 13.20 | 12.70 | 13.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 7/27/2026 4:00:01 PM EST |
| 23.00 | 13.20 | 14.20 | 13.70 | % | 0.60 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 24.00 | 14.20 | 15.20 | 14.70 | % | 0.61 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 25.00 | 15.20 | 16.20 | 15.70 | % | 0.63 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 30.00 | 19.80 | 21.20 | 20.50 | % | 0.68 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |