Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $10.30 as of 8/3/2026 3:00:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.90 | 7.80 | 7.35 | 7.05 | % | 1.84 | 2 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST | |
| 4.50 | 6.20 | 7.30 | 6.75 | % | 1.50 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 5.00 | 5.90 | 6.90 | 6.40 | % | 1.28 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 5.50 | 5.20 | 6.30 | 5.75 | 5.60 | +1.45 | +34.94% | 1.05 | 3 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 6.00 | 4.80 | 5.80 | 5.30 | 5.10 | +1.50 | +41.67% | 0.88 | 2 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 6.50 | 4.20 | 5.30 | 4.75 | 3.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 2:58:55 PM EST |
| 7.00 | 3.80 | 4.90 | 4.35 | 4.10 | % | 0.62 | 1 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST | |
| 7.50 | 3.20 | 4.30 | 3.75 | % | 0.50 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 8.00 | 2.75 | 3.70 | 3.23 | 1.53 | 0.00 | 0.00% | 0.40 | 0 | 323 | 1.83 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 2:58:55 PM EST |
| 8.50 | 2.25 | 3.20 | 2.73 | 2.20 | % | 0.32 | 1 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST | |
| 9.00 | 2.05 | 2.50 | 2.28 | 2.02 | +0.57 | +39.31% | 0.25 | 1 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 9.50 | 1.65 | 1.90 | 1.78 | 1.20 | +0.25 | +26.32% | 0.19 | 1 | 43 | 0.80 | 0.93 | 0.18 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 10.00 | 1.10 | 1.40 | 1.25 | 0.95 | +0.25 | +35.72% | 0.12 | 11 | 134 | 0.64 | 0.84 | 0.24 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 10.50 | 0.90 | 0.95 | 0.93 | 0.92 | +0.61 | +196.78% | 0.09 | 103 | 372 | 0.47 | 0.71 | 0.28 | -0.01 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | 0.55 | +0.35 | +175.00% | 0.05 | 121 | 515 | 0.45 | 0.56 | 0.31 | -0.01 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 11.50 | 0.30 | 0.40 | 0.35 | 0.33 | +0.23 | +230.00% | 0.03 | 21 | 24 | 0.42 | 0.41 | 0.30 | -0.01 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.10 | +125.00% | 0.02 | 133 | 115 | 0.44 | 0.26 | 0.25 | -0.01 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 1 | 0 | 0.43 | 0.14 | 0.18 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST | |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.09 | 0.12 | 0.00 | 7/31/2026 | 8/3/2026 2:58:55 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.07 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.03 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.02 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 2:58:55 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 2:58:55 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:58:55 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.01 | 20 | 84 | 0.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 218 | 0.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.22 | -70.97% | 0.01 | 12 | 36 | 0.49 | -0.07 | 0.18 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.25 | -55.56% | 0.02 | 10,774 | 176 | 0.50 | -0.16 | 0.24 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 10.50 | 0.25 | 0.30 | 0.28 | 0.29 | -0.60 | -67.42% | 0.03 | 57,970 | 310 | 0.45 | -0.29 | 0.28 | -0.01 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.50 | -1.30 | -72.23% | 0.04 | 2 | 1 | 0.49 | -0.44 | 0.31 | -0.01 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 11.50 | 0.70 | 0.85 | 0.78 | 0.80 | % | 0.07 | 252 | 0 | 0.48 | -0.59 | 0.30 | -0.01 | 8/3/2026 | 8/3/2026 2:58:55 PM EST | |
| 12.00 | 1.05 | 1.20 | 1.13 | 3.06 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.50 | -0.74 | 0.25 | -0.01 | 7/22/2026 | 8/3/2026 2:58:55 PM EST |
| 12.50 | 1.20 | 1.95 | 1.58 | % | 0.13 | 0 | 0 | 1.04 | -0.86 | 0.18 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 13.00 | 1.80 | 2.45 | 2.13 | % | 0.16 | 0 | 0 | 1.16 | -0.91 | 0.12 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 13.50 | 2.00 | 3.00 | 2.50 | % | 0.19 | 0 | 0 | 1.41 | -0.96 | 0.07 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 14.00 | 2.45 | 3.60 | 3.03 | % | 0.22 | 0 | 0 | 1.52 | -0.98 | 0.03 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 14.50 | 2.95 | 4.10 | 3.53 | % | 0.24 | 0 | 0 | 1.62 | -0.99 | 0.02 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 15.00 | 3.40 | 4.60 | 4.00 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 16.00 | 4.80 | 5.60 | 5.20 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 17.00 | 5.40 | 6.60 | 6.00 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST |