Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $8.64 as of 7/2/2026 9:32:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.90 | 6.70 | 6.30 | % | 2.10 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 4.00 | 4.90 | 5.70 | 5.30 | 4.55 | 0.00 | 0.00% | 1.32 | 0 | 4 | 6.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:59:00 AM EST |
| 4.50 | 4.40 | 5.20 | 4.80 | % | 1.07 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 5.00 | 3.90 | 4.70 | 4.30 | % | 0.86 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 5.50 | 3.40 | 4.20 | 3.80 | % | 0.69 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 6.00 | 2.95 | 3.70 | 3.33 | % | 0.56 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 6.50 | 2.45 | 3.20 | 2.83 | % | 0.44 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 7.00 | 1.95 | 2.65 | 2.30 | % | 0.33 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 7.50 | 1.45 | 2.10 | 1.78 | 1.04 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.36 | 0.99 | 0.04 | 0.00 | 6/29/2026 | 7/2/2026 11:59:00 AM EST |
| 8.00 | 0.95 | 1.35 | 1.15 | 1.31 | +0.56 | +74.67% | 0.14 | 47 | 12 | 1.71 | 0.94 | 0.16 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 8.50 | 0.50 | 0.80 | 0.65 | 0.68 | +0.33 | +94.29% | 0.08 | 18 | 305 | 0.89 | 0.79 | 0.39 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.31 | +0.16 | +106.67% | 0.03 | 161 | 653 | 0.51 | 0.55 | 0.57 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 1,038 | 481 | 0.47 | 0.28 | 0.49 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 99 | 187 | 0.57 | 0.10 | 0.27 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 296 | 0.76 | 0.03 | 0.10 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.11 | 0.01 | 0.03 | 0.00 | 6/26/2026 | 7/2/2026 11:59:00 AM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.28 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:59:00 AM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 11:59:00 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 13.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:59:00 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 11:59:00 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 11:59:00 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.21 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:59:00 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 11:59:00 AM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:59:00 AM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:59:00 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:59:00 AM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.16 | -0.01 | 0.04 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 13 | 701 | 0.87 | -0.06 | 0.16 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.01 | 7 | 871 | 0.56 | -0.21 | 0.39 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.03 | 359 | 243 | 0.51 | -0.45 | 0.57 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 9.50 | 0.45 | 0.80 | 0.63 | 0.55 | -0.22 | -28.58% | 0.07 | 102 | 247 | 0.43 | -0.72 | 0.49 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 10.00 | 0.75 | 1.20 | 0.98 | 0.97 | -0.23 | -19.17% | 0.10 | 11 | 83 | 1.10 | -0.90 | 0.27 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 10.50 | 1.35 | 1.75 | 1.55 | 1.35 | -0.61 | -31.13% | 0.15 | 1 | 2 | 1.45 | -0.97 | 0.10 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 11.00 | 1.85 | 2.15 | 2.00 | 2.04 | -0.18 | -8.11% | 0.18 | 2 | 2 | 1.78 | -0.99 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 11.50 | 2.35 | 2.90 | 2.63 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 12.00 | 2.85 | 3.20 | 3.03 | 3.05 | % | 0.25 | 1 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST | |
| 12.50 | 3.30 | 3.90 | 3.60 | % | 0.29 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 13.00 | 3.80 | 4.40 | 4.10 | 3.17 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 11:59:00 AM EST |
| 13.50 | 4.30 | 4.90 | 4.60 | % | 0.34 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 14.00 | 4.40 | 5.40 | 4.90 | 5.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:59:00 AM EST |
| 14.50 | 4.90 | 5.90 | 5.40 | % | 0.37 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 15.00 | 5.40 | 6.30 | 5.85 | 5.87 | % | 0.39 | 1 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST | |
| 15.50 | 5.90 | 6.80 | 6.35 | % | 0.41 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 16.00 | 6.40 | 7.30 | 6.85 | % | 0.43 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 17.00 | 7.40 | 8.30 | 7.85 | % | 0.46 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST |