Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $16.66 as of 10/24/2025 6:04:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.50 | 16.90 | 15.70 | 18.89 | 0.00 | 0.00% | 15.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/24/2025 3:59:54 PM EST |
| 2.00 | 13.50 | 15.90 | 14.70 | % | 7.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 3.00 | 12.50 | 14.90 | 13.70 | % | 4.57 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 4.00 | 11.50 | 13.90 | 12.70 | % | 3.17 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 5.00 | 10.50 | 12.90 | 11.70 | % | 2.34 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 6.00 | 10.00 | 12.00 | 11.00 | % | 1.83 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 7.00 | 9.00 | 10.50 | 9.75 | % | 1.39 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 8.00 | 8.00 | 9.50 | 8.75 | % | 1.09 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 9.00 | 7.00 | 8.50 | 7.75 | 9.60 | 0.00 | 0.00% | 0.86 | 0 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/24/2025 3:59:54 PM EST |
| 10.00 | 6.00 | 7.50 | 6.75 | 6.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/24/2025 3:59:54 PM EST |
| 11.00 | 5.10 | 6.50 | 5.80 | % | 0.53 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 12.00 | 4.20 | 5.40 | 4.80 | 5.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.60 | 0.99 | 0.02 | 0.00 | 4/7/2025 | 10/24/2025 3:59:54 PM EST |
| 13.00 | 3.40 | 4.90 | 4.15 | 3.30 | -0.80 | -19.52% | 0.32 | 4 | 11 | 1.72 | 0.93 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 14.00 | 2.65 | 3.50 | 3.08 | 2.80 | -0.20 | -6.67% | 0.22 | 10 | 291 | 0.73 | 0.86 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 15.00 | 1.70 | 2.85 | 2.28 | 2.08 | +0.08 | +4.00% | 0.15 | 19 | 267 | 0.70 | 0.76 | 0.12 | -0.01 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 16.00 | 1.10 | 1.70 | 1.40 | 1.38 | +0.24 | +21.06% | 0.09 | 5 | 1,166 | 0.57 | 0.63 | 0.15 | -0.02 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 17.00 | 0.75 | 0.85 | 0.80 | 0.82 | +0.12 | +17.15% | 0.05 | 253 | 1,625 | 0.52 | 0.47 | 0.16 | -0.02 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 18.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.05 | +12.50% | 0.03 | 266 | 51,275 | 0.52 | 0.33 | 0.15 | -0.02 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.26 | -0.01 | -3.71% | 0.01 | 1,064 | 35,892 | 0.49 | 0.20 | 0.11 | -0.01 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 8 | 56,066 | 0.51 | 0.12 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,518 | 0.59 | 0.06 | 0.05 | -0.01 | 10/22/2025 | 10/24/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,538 | 0.98 | 0.03 | 0.03 | 0.00 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.65 | 0.02 | 0.02 | 0.00 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.96 | 0.01 | 0.01 | 0.00 | 10/16/2025 | 10/24/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.32 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/24/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/24/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 706 | 1.77 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/24/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/24/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/24/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3,229 | 1.54 | -0.01 | 0.02 | 0.00 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.06 | +60.00% | 0.01 | 22 | 855 | 0.63 | -0.07 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.24 | -0.03 | -11.12% | 0.01 | 6 | 11,118 | 0.58 | -0.14 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.43 | -0.07 | -14.00% | 0.03 | 162 | 13,681 | 0.57 | -0.24 | 0.12 | -0.01 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 16.00 | 0.60 | 0.85 | 0.73 | 0.75 | -0.15 | -16.67% | 0.05 | 29 | 29,247 | 0.58 | -0.37 | 0.15 | -0.02 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 17.00 | 1.05 | 1.35 | 1.20 | 1.30 | -0.07 | -5.11% | 0.07 | 1 | 17,846 | 0.56 | -0.53 | 0.16 | -0.02 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 18.00 | 1.60 | 2.20 | 1.90 | 1.87 | +0.02 | +1.09% | 0.11 | 1 | 6,361 | 0.59 | -0.67 | 0.15 | -0.02 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 19.00 | 2.10 | 3.30 | 2.70 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 1,603 | 0.98 | -0.80 | 0.11 | -0.01 | 10/14/2025 | 10/24/2025 3:59:54 PM EST |
| 20.00 | 3.00 | 4.20 | 3.60 | 3.31 | 0.00 | 0.00% | 0.18 | 0 | 668 | 1.06 | -0.88 | 0.08 | -0.01 | 10/14/2025 | 10/24/2025 3:59:54 PM EST |
| 21.00 | 3.90 | 5.10 | 4.50 | 4.58 | 0.00 | 0.00% | 0.21 | 0 | 103 | 1.13 | -0.94 | 0.05 | -0.01 | 10/22/2025 | 10/24/2025 3:59:54 PM EST |
| 22.00 | 4.90 | 6.20 | 5.55 | 6.13 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.32 | -0.97 | 0.03 | 0.00 | 10/13/2025 | 10/24/2025 3:59:54 PM EST |
| 23.00 | 5.70 | 8.20 | 6.95 | 3.60 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.04 | -0.98 | 0.02 | 0.00 | 3/26/2025 | 10/24/2025 3:59:54 PM EST |
| 24.00 | 6.70 | 8.40 | 7.55 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.67 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 10/24/2025 3:59:54 PM EST |
| 25.00 | 7.70 | 10.50 | 9.10 | 9.11 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.43 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:54 PM EST |
| 26.00 | 8.70 | 10.50 | 9.60 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 27.00 | 9.70 | 11.40 | 10.55 | % | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 28.00 | 10.20 | 12.60 | 11.40 | % | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 29.00 | 11.20 | 13.60 | 12.40 | % | 0.43 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 30.00 | 12.20 | 14.60 | 13.40 | % | 0.45 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 35.00 | 17.20 | 19.60 | 18.40 | % | 0.53 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST |