Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $8.32 as of 4/8/2026 9:26:49 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 | 6.80 | 7.90 | 7.35 | % | 7.35 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 2.00 | 5.80 | 6.90 | 6.35 | % | 3.17 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 3.00 | 4.80 | 5.90 | 5.35 | % | 1.78 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 4.00 | 4.20 | 4.90 | 4.55 | % | 1.14 | 0 | 5 | 1.69 | 1.00 | 0.01 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 5.00 | 3.30 | 4.00 | 3.65 | 3.55 | 0.00 | 0.00% | 0.73 | 0 | 13 | 1.37 | 0.93 | 0.06 | 0.00 | 4/7/2026 | 4/8/2026 3:59:53 PM EST |
| 6.00 | 2.50 | 2.95 | 2.73 | % | 0.46 | 0 | 2 | 0.82 | 0.83 | 0.08 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 7.00 | 1.80 | 2.05 | 1.93 | 1.99 | 0.00 | 0.00% | 0.28 | 0 | 78 | 0.70 | 0.71 | 0.11 | 0.00 | 4/7/2026 | 4/8/2026 3:59:53 PM EST |
| 8.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.07 | -5.11% | 0.16 | 11 | 289 | 0.62 | 0.58 | 0.13 | 0.00 | 4/8/2026 | 4/8/2026 3:59:53 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.10 | -10.53% | 0.09 | 32 | 1,072 | 0.60 | 0.45 | 0.13 | 0.00 | 4/8/2026 | 4/8/2026 3:59:53 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.70 | +0.05 | +7.70% | 0.06 | 13 | 70,689 | 0.58 | 0.33 | 0.12 | 0.00 | 4/8/2026 | 4/8/2026 3:59:53 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 2,525 | 0.57 | 0.24 | 0.11 | 0.00 | 4/7/2026 | 4/8/2026 3:59:53 PM EST |
| 12.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,060 | 0.62 | 0.17 | 0.09 | 0.00 | 4/6/2026 | 4/8/2026 3:59:53 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.59 | 0.12 | 0.07 | 0.00 | 4/6/2026 | 4/8/2026 3:59:53 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,829 | 0.57 | 0.08 | 0.05 | 0.00 | 4/7/2026 | 4/8/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,780 | 0.69 | 0.06 | 0.04 | 0.00 | 4/2/2026 | 4/8/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.74 | 0.04 | 0.03 | 0.00 | 4/7/2026 | 4/8/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,974 | 0.79 | 0.03 | 0.02 | 0.00 | 4/2/2026 | 4/8/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5,370 | 0.77 | 0.02 | 0.01 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 61 | 0.81 | 0.01 | 0.01 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 344 | 0.84 | 0.01 | 0.01 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 161 | 0.78 | 0.01 | 0.01 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 12 | 115 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:53 PM EST | |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 400 | 410 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:53 PM EST | |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 151 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:53 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 510 | 2.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 3:59:53 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.83 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/8/2026 3:59:53 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.75 | -0.07 | 0.06 | 0.00 | 4/7/2026 | 4/8/2026 3:59:53 PM EST |
| 6.00 | 0.25 | 0.50 | 0.38 | 0.32 | -0.03 | -8.58% | 0.06 | 3 | 563 | 0.65 | -0.17 | 0.08 | 0.00 | 4/8/2026 | 4/8/2026 3:59:53 PM EST |
| 7.00 | 0.65 | 0.70 | 0.68 | 0.65 | 0.00 | 0.00% | 0.10 | 38 | 6,295 | 0.66 | -0.29 | 0.11 | 0.00 | 4/8/2026 | 4/8/2026 3:59:53 PM EST |
| 8.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.02 | -1.87% | 0.14 | 5 | 2,406 | 0.63 | -0.42 | 0.13 | 0.00 | 4/8/2026 | 4/8/2026 3:59:53 PM EST |
| 9.00 | 1.55 | 1.75 | 1.65 | 1.39 | -0.21 | -13.13% | 0.18 | 19 | 5,456 | 0.61 | -0.55 | 0.13 | 0.00 | 4/8/2026 | 4/8/2026 3:59:53 PM EST |
| 10.00 | 2.25 | 2.45 | 2.35 | 2.27 | +0.07 | +3.19% | 0.24 | 2 | 2,285 | 0.60 | -0.67 | 0.12 | 0.00 | 4/8/2026 | 4/8/2026 3:59:53 PM EST |
| 11.00 | 3.00 | 3.30 | 3.15 | 3.21 | +0.21 | +7.00% | 0.29 | 14,913 | 581 | 0.61 | -0.76 | 0.11 | 0.00 | 4/8/2026 | 4/8/2026 3:59:53 PM EST |
| 12.00 | 3.60 | 4.10 | 3.85 | 3.80 | 0.00 | 0.00% | 0.32 | 0 | 2,439 | 0.70 | -0.83 | 0.09 | 0.00 | 4/6/2026 | 4/8/2026 3:59:53 PM EST |
| 13.00 | 4.50 | 5.10 | 4.80 | 4.70 | -0.30 | -6.00% | 0.37 | 8 | 151 | 0.79 | -0.88 | 0.07 | 0.00 | 4/8/2026 | 4/8/2026 3:59:53 PM EST |
| 14.00 | 5.30 | 6.00 | 5.65 | 6.00 | 0.00 | 0.00% | 0.40 | 0 | 160 | 0.80 | -0.92 | 0.05 | 0.00 | 4/2/2026 | 4/8/2026 3:59:53 PM EST |
| 15.00 | 6.30 | 7.00 | 6.65 | 6.50 | 0.00 | 0.00% | 0.44 | 0 | 2,022 | 0.88 | -0.94 | 0.04 | 0.00 | 4/1/2026 | 4/8/2026 3:59:53 PM EST |
| 16.00 | 7.10 | 7.90 | 7.50 | 7.20 | 0.00 | 0.00% | 0.47 | 0 | 207 | 0.86 | -0.96 | 0.03 | 0.00 | 3/25/2026 | 4/8/2026 3:59:53 PM EST |
| 17.00 | 8.10 | 8.90 | 8.50 | 8.20 | 0.00 | 0.00% | 0.50 | 0 | 566 | 0.93 | -0.97 | 0.02 | 0.00 | 3/27/2026 | 4/8/2026 3:59:53 PM EST |
| 18.00 | 9.10 | 10.40 | 9.75 | % | 0.54 | 0 | 127 | 1.35 | -0.98 | 0.01 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 19.00 | 10.10 | 11.40 | 10.75 | % | 0.57 | 0 | 10 | 1.41 | -0.99 | 0.01 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 20.00 | 11.10 | 12.40 | 11.75 | % | 0.59 | 0 | 24 | 1.46 | -0.99 | 0.01 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 21.00 | 12.00 | 13.40 | 12.70 | % | 0.60 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 22.00 | 13.00 | 14.40 | 13.70 | 13.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:53 PM EST |
| 23.00 | 14.00 | 15.40 | 14.70 | % | 0.64 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 24.00 | 15.10 | 16.40 | 15.75 | % | 0.66 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 25.00 | 16.10 | 17.30 | 16.70 | % | 0.67 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:53 PM EST | |||
| 30.00 | 21.10 | 22.30 | 21.70 | % | 0.72 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:53 PM EST |