Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $18.27 as of 5/27/2025 2:15:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.70 | 9.70 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 11.00 | 7.60 | 7.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 12.00 | 6.70 | 8.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 13.00 | 5.50 | 7.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 14.00 | 4.50 | 5.30 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 15.00 | 3.70 | 4.00 | 5.11 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.97 | 0.03 | 0.00 | 5/13/2025 | 5/27/2025 12:58:58 PM EST |
| 16.00 | 2.70 | 3.10 | 2.38 | 0.00 | 0.00% | 0 | 50 | 0.55 | 0.92 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 17.00 | 1.75 | 2.10 | 1.96 | +0.26 | +15.30% | 108 | 18 | 0.43 | 0.83 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 18.00 | 1.00 | 1.40 | 1.25 | +0.40 | +47.06% | 17 | 130 | 0.42 | 0.68 | 0.18 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 19.00 | 0.65 | 0.70 | 0.65 | +0.14 | +27.46% | 16 | 486 | 0.38 | 0.48 | 0.22 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | +0.08 | +40.00% | 158 | 10,860 | 0.36 | 0.26 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 21.00 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 41 | 4,580 | 0.33 | 0.10 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 322 | 0.38 | 0.03 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 8 | 23 | 0.54 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 12:58:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 600 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 12:58:58 PM EST |
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.78 | -0.01 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.03 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 510 | 0.48 | -0.08 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.17 | -0.14 | -45.17% | 6 | 10,832 | 0.43 | -0.17 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 18.00 | 0.35 | 0.45 | 0.50 | -0.14 | -21.88% | 15 | 4,438 | 0.39 | -0.32 | 0.18 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 19.00 | 0.75 | 0.85 | 0.80 | -0.34 | -29.83% | 42 | 566 | 0.38 | -0.52 | 0.22 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 1.35 | 1.50 | 1.57 | -0.29 | -15.60% | 70 | 13 | 0.38 | -0.74 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 21.00 | 1.95 | 2.30 | 2.03 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.90 | 0.12 | -0.01 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 22.00 | 3.00 | 3.40 | 3.25 | +0.96 | +41.93% | 6 | 6 | 0.59 | -0.97 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 23.00 | 3.90 | 4.50 | 4.99 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 24.00 | 5.10 | 5.30 | 5.89 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:58 PM EST |
| 25.00 | 6.10 | 6.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 26.00 | 7.10 | 7.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 11.10 | 11.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 35.00 | 16.00 | 16.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |