Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $18.78 as of 3/28/2024 2:46:13 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 12.60 | 16.00 | % | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
9.00 | 8.00 | 12.00 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
10.00 | 8.60 | 10.90 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
11.00 | 7.70 | 9.90 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
12.00 | 6.60 | 8.90 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
13.00 | 5.60 | 7.90 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
14.00 | 4.60 | 6.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
15.00 | 2.00 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 32 | 0.75 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:24 PM EST |
16.00 | 2.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.69 | 1.00 | 0.01 | 0.00 | 3/22/2024 | 3/28/2024 3:59:24 PM EST |
17.00 | 1.70 | 2.15 | 1.95 | +0.36 | +22.65% | 1 | 42 | 0.37 | 0.96 | 0.07 | -0.01 | 3/28/2024 | 3/28/2024 3:59:24 PM EST |
18.00 | 1.00 | 1.25 | 1.30 | +0.35 | +36.85% | 18 | 558 | 0.26 | 0.82 | 0.24 | -0.01 | 3/28/2024 | 3/28/2024 3:59:24 PM EST |
19.00 | 0.35 | 0.45 | 0.35 | -0.05 | -12.50% | 85 | 564 | 0.22 | 0.50 | 0.38 | -0.01 | 3/28/2024 | 3/28/2024 3:59:24 PM EST |
20.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 110 | 151 | 0.21 | 0.17 | 0.25 | -0.01 | 3/28/2024 | 3/28/2024 3:59:24 PM EST |
21.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 21 | 37 | 0.40 | 0.03 | 0.07 | 0.00 | 3/28/2024 | 3/28/2024 3:59:24 PM EST |
22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
23.00 | 0.00 | 0.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:24 PM EST |
14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
16.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 36 | 0.53 | 0.00 | 0.01 | 0.00 | 3/21/2024 | 3/28/2024 3:59:24 PM EST |
17.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 202 | 0.38 | -0.04 | 0.07 | -0.01 | 3/22/2024 | 3/28/2024 3:59:24 PM EST |
18.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 162 | 0.23 | -0.18 | 0.24 | -0.01 | 3/27/2024 | 3/28/2024 3:59:24 PM EST |
19.00 | 0.40 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 19 | 0.23 | -0.50 | 0.38 | -0.01 | 3/26/2024 | 3/28/2024 3:59:24 PM EST |
20.00 | 1.10 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.83 | 0.25 | -0.01 | 3/27/2024 | 3/28/2024 3:59:24 PM EST |
21.00 | 2.00 | 4.20 | % | 0 | 0 | 0.39 | -0.97 | 0.07 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
22.00 | 1.75 | 3.60 | % | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
23.00 | 2.85 | 4.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
24.00 | 3.40 | 7.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
25.00 | 4.40 | 8.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
30.00 | 9.60 | 13.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST |