Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.68 as of 7/27/2026 8:42:06 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 | 8.10 | 9.20 | 8.65 | 8.55 | +0.10 | +1.19% | 8.65 | 2 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 2.00 | 7.10 | 8.00 | 7.55 | 7.75 | -0.15 | -1.90% | 3.77 | 4 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 3.00 | 6.20 | 7.10 | 6.65 | 6.30 | 0.00 | 0.00% | 2.22 | 0 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 4.00 | 5.30 | 6.10 | 5.70 | 5.60 | 0.00 | 0.00% | 1.43 | 0 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 5.00 | 4.20 | 5.10 | 4.65 | 4.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 6.00 | 3.20 | 4.10 | 3.65 | 3.45 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:01 PM EST |
| 7.00 | 2.45 | 2.85 | 2.65 | 2.60 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.95 | 0.96 | 0.09 | 0.00 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 8.00 | 1.65 | 1.95 | 1.80 | 1.48 | 0.00 | 0.00% | 0.23 | 0 | 415 | 0.76 | 0.83 | 0.14 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.17 | +19.32% | 0.12 | 100 | 593 | 0.55 | 0.65 | 0.19 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.10 | +22.23% | 0.06 | 56 | 5,259 | 0.52 | 0.45 | 0.20 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.08 | +47.06% | 0.03 | 250 | 1,855 | 0.52 | 0.27 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.05 | +71.43% | 0.01 | 3 | 3,335 | 0.52 | 0.15 | 0.12 | 0.00 | 7/27/2026 | 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 | 897 | 0.61 | 0.08 | 0.07 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.70 | 0.04 | 0.04 | 0.00 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.69 | 0.02 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.87 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 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 | % | 0.03 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,033 | 1.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.29 | 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 | 240 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.01 | +7.15% | 0.02 | 8 | 1,430 | 0.67 | -0.04 | 0.09 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.04 | -14.29% | 0.03 | 25 | 1,405 | 0.56 | -0.17 | 0.14 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.08 | -12.70% | 0.06 | 83 | 1,102 | 0.53 | -0.35 | 0.19 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 10.00 | 0.95 | 1.10 | 1.03 | 1.06 | -0.14 | -11.67% | 0.10 | 544 | 771 | 0.51 | -0.55 | 0.20 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 11.00 | 1.70 | 1.85 | 1.78 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 3,030 | 0.53 | -0.73 | 0.17 | -0.01 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 12.00 | 2.55 | 2.70 | 2.63 | 2.74 | -0.14 | -4.87% | 0.22 | 8 | 90,322 | 0.51 | -0.85 | 0.12 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 13.00 | 3.40 | 3.80 | 3.60 | % | 0.28 | 0 | 0 | 0.84 | -0.92 | 0.07 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 14.00 | 4.20 | 5.00 | 4.60 | 4.68 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.14 | -0.96 | 0.04 | 0.00 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 15.00 | 5.20 | 5.90 | 5.55 | 5.70 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.17 | -0.98 | 0.02 | 0.00 | 6/18/2026 | 7/27/2026 4:00:01 PM EST |
| 16.00 | 6.30 | 6.90 | 6.60 | 6.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.27 | -0.99 | 0.01 | 0.00 | 6/4/2026 | 7/27/2026 4:00:01 PM EST |
| 17.00 | 7.20 | 8.20 | 7.70 | 7.15 | 0.00 | 0.00% | 0.45 | 0 | 53 | 1.64 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:01 PM EST |
| 18.00 | 8.10 | 9.20 | 8.65 | 8.11 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.73 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:01 PM EST |
| 19.00 | 9.10 | 10.30 | 9.70 | 10.29 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.89 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 7/27/2026 4:00:01 PM EST |
| 20.00 | 9.90 | 11.20 | 10.55 | % | 0.53 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |