Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $12.38 as of 8/12/2026 5:12:00 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 | 11.10 | 11.30 | 11.20 | 11.22 | +0.10 | +0.90% | 11.20 | 133 | 29 | 5.67 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 2.00 | 9.80 | 10.40 | 10.10 | 10.30 | +0.05 | +0.49% | 5.05 | 36 | 8 | 4.52 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 3.00 | 8.70 | 9.40 | 9.05 | 9.10 | -0.10 | -1.09% | 3.02 | 21 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 4.00 | 7.90 | 8.40 | 8.15 | 8.40 | +0.94 | +12.61% | 2.04 | 7 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 5.00 | 6.60 | 7.50 | 7.05 | 7.30 | 0.00 | 0.00% | 1.41 | 57 | 13 | 2.31 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 6.00 | 5.90 | 6.50 | 6.20 | 5.52 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:53 PM EST |
| 7.00 | 4.70 | 6.00 | 5.35 | 5.10 | -0.20 | -3.78% | 0.76 | 20 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 8.00 | 4.00 | 4.30 | 4.15 | 4.30 | +0.19 | +4.63% | 0.52 | 5,281 | 415 | 1.10 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 9.00 | 3.00 | 3.40 | 3.20 | 3.30 | -0.02 | -0.61% | 0.36 | 6,601 | 517 | 1.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 10.00 | 2.15 | 2.35 | 2.25 | 2.23 | 0.00 | 0.00% | 0.23 | 9,612 | 8,594 | 0.69 | 0.97 | 0.12 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 11.00 | 1.15 | 1.35 | 1.25 | 1.25 | -0.10 | -7.41% | 0.11 | 209 | 5,593 | 0.46 | 0.79 | 0.21 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 12.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.10 | -13.34% | 0.06 | 614 | 5,381 | 0.42 | 0.55 | 0.26 | -0.01 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.06 | -17.65% | 0.03 | 188 | 2,523 | 0.44 | 0.31 | 0.22 | -0.01 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.01 | 32 | 343 | 0.43 | 0.15 | 0.14 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 19 | 137 | 0.53 | 0.07 | 0.08 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.63 | 0.03 | 0.03 | 0.00 | 7/31/2026 | 8/12/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 8/12/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/12/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,033 | 3.31 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 1,508 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 4 | 1,367 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 70 | 1,324 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 13 | 1,633 | 0.45 | -0.03 | 0.12 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.03 | -12.00% | 0.02 | 141 | 3,529 | 0.44 | -0.21 | 0.21 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 12.00 | 0.60 | 0.65 | 0.63 | 0.61 | +0.02 | +3.39% | 0.05 | 60 | 90,408 | 0.42 | -0.45 | 0.26 | -0.01 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 13.00 | 1.15 | 1.40 | 1.28 | 1.26 | -0.32 | -20.26% | 0.10 | 1 | 2 | 0.43 | -0.69 | 0.22 | -0.01 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 14.00 | 2.00 | 2.25 | 2.13 | 2.15 | -0.03 | -1.38% | 0.15 | 4 | 8 | 0.45 | -0.85 | 0.14 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 15.00 | 2.90 | 3.20 | 3.05 | 3.00 | -2.70 | -47.37% | 0.20 | 2 | 6 | 0.69 | -0.93 | 0.08 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 16.00 | 3.80 | 4.20 | 4.00 | 4.00 | +0.05 | +1.27% | 0.25 | 33 | 32 | 0.81 | -0.97 | 0.03 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 17.00 | 4.50 | 5.30 | 4.90 | 5.05 | +0.15 | +3.07% | 0.29 | 3 | 65 | 1.03 | -0.99 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 3:59:53 PM EST |
| 18.00 | 5.60 | 6.60 | 6.10 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.23 | -1.00 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 3:59:53 PM EST |
| 19.00 | 6.60 | 7.80 | 7.20 | 10.29 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 8/12/2026 3:59:53 PM EST |
| 20.00 | 7.60 | 8.90 | 8.25 | % | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:53 PM EST |