Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $18.91 as of 7/11/2025 8:46:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.50 | 9.00 | 7.25 | 5.60 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.75 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:53 PM EST |
| 13.00 | 5.60 | 7.90 | 6.75 | % | 0.52 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 14.00 | 4.70 | 6.80 | 5.75 | % | 0.41 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 15.00 | 3.70 | 4.90 | 4.30 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:53 PM EST |
| 16.00 | 2.60 | 4.60 | 3.60 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 1.65 | 3.80 | 2.73 | 2.55 | 0.00 | 0.00% | 0.16 | 0 | 7 | 2.94 | 0.99 | 0.03 | 0.00 | 7/2/2025 | 7/11/2025 3:59:53 PM EST |
| 18.00 | 0.75 | 1.40 | 1.08 | 1.52 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.79 | 0.87 | 0.23 | -0.02 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | 0.44 | -0.58 | -56.87% | 0.02 | 29 | 3,436 | 0.33 | 0.48 | 0.49 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 3,435 | 9,532 | 0.37 | 0.09 | 0.24 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.03 | +50.00% | 0.01 | 1 | 837 | 0.84 | 0.01 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.78 | -0.01 | 0.03 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.08 | +133.34% | 0.01 | 3 | 1,181 | 0.33 | -0.13 | 0.23 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.25 | +250.00% | 0.02 | 18 | 1,399 | 0.28 | -0.52 | 0.49 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 20.00 | 0.90 | 3.10 | 2.00 | 0.78 | -0.12 | -13.34% | 0.10 | 2 | 116 | 0.69 | -0.91 | 0.24 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 21.00 | 1.90 | 2.30 | 2.10 | 2.08 | +0.93 | +80.87% | 0.10 | 7 | 4 | 1.96 | -0.99 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 22.00 | 2.75 | 3.40 | 3.08 | 2.87 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:53 PM EST |
| 23.00 | 3.90 | 4.40 | 4.15 | 3.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:53 PM EST |
| 24.00 | 4.70 | 5.40 | 5.05 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 25.00 | 5.70 | 6.30 | 6.00 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 26.00 | 6.80 | 7.40 | 7.10 | % | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 27.00 | 7.70 | 8.40 | 8.05 | % | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 28.00 | 8.80 | 9.40 | 9.10 | % | 0.33 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |