Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $23.47 as of 11/20/2024 8:33:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.50 | 23.00 | % | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 17.50 | 21.00 | 14.00 | 0.00 | 0.00% | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 11/20/2024 3:59:48 PM EST |
| 8.00 | 14.50 | 18.00 | 10.82 | 0.00 | 0.00% | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 12.50 | 16.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 10.30 | 14.00 | 10.69 | 0.00 | 0.00% | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 9.10 | 13.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 14.00 | 9.10 | 11.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 8.00 | 10.50 | 7.74 | 0.00 | 0.00% | 0 | 12 | 2.42 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 5.90 | 9.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.00 | 4.90 | 8.60 | 6.24 | 0.00 | 0.00% | 0 | 95 | 1.46 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 4.90 | 8.00 | % | 0 | 0 | 1.77 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 19.00 | 4.10 | 6.60 | % | 0 | 0 | 1.62 | 0.98 | 0.02 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 1.20 | 5.00 | 3.69 | -0.11 | -2.90% | 17 | 1,003 | 0.44 | 0.93 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 2.05 | 3.20 | 2.75 | -0.10 | -3.51% | 2 | 120 | 0.34 | 0.86 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.00 | 1.90 | 2.05 | 2.05 | +0.05 | +2.50% | 2 | 3,813 | 0.38 | 0.75 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.00 | 1.25 | 1.35 | 1.35 | +0.02 | +1.51% | 75 | 1,236 | 0.37 | 0.61 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.00 | 0.75 | 0.85 | 0.85 | +0.02 | +2.41% | 1,166 | 8,029 | 0.37 | 0.45 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.40 | 0.55 | 0.45 | -0.06 | -11.77% | 279 | 4,640 | 0.38 | 0.31 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 26.00 | 0.25 | 0.30 | 0.25 | -0.04 | -13.80% | 35 | 3,653 | 0.38 | 0.20 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.00 | 0.10 | 0.20 | 0.20 | +0.03 | +17.65% | 3 | 6,596 | 0.39 | 0.12 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 28.00 | 0.00 | 0.15 | 0.13 | -0.03 | -18.75% | 2 | 17 | 0.46 | 0.06 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.03 | 0.03 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.95 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 61 | 3.29 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 259 | 2.17 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,576 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 3 | 5,147 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 762 | 0.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.01 | 0.01 | 0.00 | 10/24/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 113 | 0.98 | -0.02 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 30 | 337 | 0.41 | -0.07 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 0.15 | 0.20 | 0.20 | +0.02 | +11.12% | 1 | 114 | 0.38 | -0.14 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 9 | 2,122 | 0.38 | -0.25 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.00 | 0.65 | 0.75 | 0.70 | -0.05 | -6.67% | 147 | 280 | 0.36 | -0.39 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.00 | 0.30 | 1.25 | 1.16 | -0.64 | -35.56% | 107 | 82 | 0.40 | -0.55 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.35 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 76 | 0.68 | -0.69 | 0.14 | -0.02 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 26.00 | 2.65 | 2.80 | 2.63 | % | 1 | 0 | 0.38 | -0.80 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 27.00 | 3.40 | 3.70 | % | 0 | 0 | 0.47 | -0.88 | 0.08 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 28.00 | 4.40 | 5.50 | % | 0 | 0 | 1.03 | -0.94 | 0.05 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 29.00 | 4.90 | 7.20 | % | 0 | 0 | 1.32 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 30.00 | 4.20 | 7.30 | 6.02 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 10/18/2024 | 11/20/2024 3:59:48 PM EST |
| 31.00 | 6.90 | 8.80 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST |