Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $19.81 as of 7/29/2025 2:28:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.60 | 10.00 | 9.80 | % | 0.98 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 11.00 | 8.60 | 9.00 | 8.80 | % | 0.80 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 12.00 | 7.60 | 7.90 | 7.75 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 13.00 | 6.60 | 7.00 | 6.80 | % | 0.52 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 14.00 | 5.70 | 5.90 | 5.80 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 15.00 | 4.80 | 4.90 | 4.85 | % | 0.32 | 0 | 0 | 0.56 | 0.98 | 0.04 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 16.00 | 3.80 | 4.00 | 3.90 | % | 0.24 | 0 | 0 | 0.39 | 0.93 | 0.06 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 17.00 | 2.90 | 3.10 | 3.00 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.42 | 0.85 | 0.08 | -0.01 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 18.00 | 2.10 | 2.20 | 2.15 | 2.11 | -0.48 | -18.54% | 0.12 | 3 | 688 | 0.38 | 0.75 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 19.00 | 1.40 | 1.55 | 1.48 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 723 | 0.38 | 0.62 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 20.00 | 0.90 | 1.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 1,453 | 0.36 | 0.47 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 3 | 3,360 | 0.35 | 0.33 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 9 | 2,669 | 0.35 | 0.21 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 30 | 151 | 0.34 | 0.12 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | 0.07 | 0.05 | 0.00 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.78 | 0.04 | 0.03 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.02 | 0.02 | 0.00 | 6/9/2025 | 7/29/2025 12:58:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 12:58:54 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.02 | 0.04 | 0.00 | 6/10/2025 | 7/29/2025 12:58:54 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.43 | -0.07 | 0.06 | 0.00 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 317 | 1,861 | 0.41 | -0.15 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.05 | +12.50% | 0.03 | 8 | 1,872 | 0.39 | -0.25 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 19.00 | 0.75 | 0.85 | 0.80 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 258 | 0.37 | -0.38 | 0.14 | -0.01 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 20.00 | 1.20 | 1.30 | 1.25 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.37 | -0.53 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 21.00 | 1.85 | 1.95 | 1.90 | 1.87 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.37 | -0.67 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 22.00 | 2.60 | 2.70 | 2.65 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.37 | -0.79 | 0.11 | -0.01 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 23.00 | 3.40 | 3.60 | 3.50 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.37 | -0.88 | 0.08 | 0.00 | 7/11/2025 | 7/29/2025 12:58:54 PM EST |
| 24.00 | 4.20 | 4.50 | 4.35 | % | 0.18 | 0 | 0 | 0.40 | -0.93 | 0.05 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 25.00 | 5.30 | 5.50 | 5.40 | % | 0.22 | 0 | 0 | 0.39 | -0.96 | 0.03 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 26.00 | 6.30 | 6.50 | 6.40 | % | 0.25 | 0 | 0 | 1.07 | -0.98 | 0.02 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 27.00 | 7.10 | 7.50 | 7.30 | % | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 28.00 | 8.10 | 8.60 | 8.35 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 29.00 | 9.30 | 9.50 | 9.40 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 30.00 | 10.10 | 10.50 | 10.30 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 35.00 | 15.30 | 15.50 | 15.40 | % | 0.44 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST |