Options Chain for BLUE OWL CAPITAL CORPORATION COM (OBDC) - $14.33 as of 5/27/2025 2:13:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.90 | 12.10 | 12.07 | +0.55 | +4.78% | 1 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 5.00 | 9.40 | 9.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 7.50 | 6.80 | 7.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 10.00 | 4.40 | 4.70 | 3.94 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:54 PM EST |
| 12.50 | 1.95 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 90 | 0.53 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 15.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 15 | 2,163 | 0.16 | 0.22 | 0.51 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 12:58:54 PM EST |
| 12.50 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 98 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 15.00 | 0.00 | 0.65 | 0.76 | 0.00 | 0.00% | 0 | 139 | 0.24 | -0.78 | 0.51 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 17.50 | 2.80 | 3.30 | 3.59 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:54 PM EST |
| 20.00 | 5.30 | 5.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 22.50 | 7.90 | 8.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 25.00 | 10.20 | 10.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST |