Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $16.50 as of 9/6/2024 4:07:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.30 | 7.80 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 11.00 | 4.50 | 6.80 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 12.00 | 2.00 | 5.80 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 13.00 | 1.40 | 4.80 | % | 0 | 0 | 2.59 | 1.00 | 0.01 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 14.00 | 0.30 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 0 | 2.25 | 0.98 | 0.05 | 0.00 | 8/12/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.70 | 1.30 | % | 0 | 0 | 0.49 | 0.86 | 0.21 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 16.00 | 0.45 | 0.55 | 1.63 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.57 | 0.37 | -0.02 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 0.05 | 0.70 | 0.12 | -0.11 | -47.83% | 3 | 120 | 0.46 | 0.21 | 0.28 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 0.00 | 0.50 | 0.04 | -0.01 | -20.00% | 1 | 412 | 0.92 | 0.04 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 187 | 1.36 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 72 | 1.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 58 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.91 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.65 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.92 | 0.00 | 0.01 | 0.00 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 1.20 | -0.02 | 0.05 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 438 | 0.69 | -0.14 | 0.21 | -0.01 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 0.30 | 0.55 | 0.38 | +0.18 | +90.00% | 16 | 273 | 0.33 | -0.43 | 0.37 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 0.80 | 1.05 | 1.00 | +0.35 | +53.85% | 141 | 4,158 | 0.33 | -0.79 | 0.28 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 0.30 | 3.80 | 1.45 | 0.00 | 0.00% | 0 | 2,012 | 1.14 | -0.96 | 0.08 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 1.65 | 5.00 | 2.15 | 0.00 | 0.00% | 0 | 17 | 2.40 | -1.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 1.80 | 5.00 | 3.54 | 0.00 | 0.00% | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 2.75 | 6.60 | 2.20 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 3.80 | 8.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 23.00 | 5.00 | 8.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 24.00 | 5.90 | 10.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 7.30 | 9.90 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 26.00 | 7.90 | 11.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 30.00 | 11.90 | 15.00 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |