Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $10.35 as of 5/8/2026 8:00:48 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 | 9.00 | 9.70 | 9.35 | 9.25 | -0.15 | -1.60% | 9.35 | 1 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 2.00 | 8.00 | 8.70 | 8.35 | 8.25 | -0.40 | -4.63% | 4.17 | 1 | 2 | 9.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 3.00 | 7.00 | 7.70 | 7.35 | 7.25 | -0.15 | -2.03% | 2.45 | 1 | 3 | 7.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 4.00 | 6.00 | 6.70 | 6.35 | 4.91 | 0.00 | 0.00% | 1.59 | 0 | 1 | 5.71 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:45 PM EST |
| 5.00 | 5.00 | 5.70 | 5.35 | 5.61 | 0.00 | 0.00% | 1.07 | 0 | 25 | 4.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:45 PM EST |
| 5.50 | 4.50 | 5.20 | 4.85 | 4.74 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:45 PM EST |
| 6.00 | 4.00 | 4.70 | 4.35 | 3.13 | 0.00 | 0.00% | 0.72 | 0 | 43 | 3.64 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:45 PM EST |
| 6.50 | 3.50 | 4.20 | 3.85 | % | 0.59 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 7.00 | 3.00 | 3.70 | 3.35 | 3.30 | -0.08 | -2.37% | 0.48 | 1 | 48 | 2.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 7.50 | 2.55 | 3.20 | 2.88 | 3.12 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:45 PM EST |
| 8.00 | 2.35 | 2.70 | 2.53 | 2.38 | -0.20 | -7.76% | 0.32 | 5 | 884 | 1.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 8.50 | 1.55 | 2.20 | 1.88 | 2.06 | 0.00 | 0.00% | 0.22 | 0 | 116 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:45 PM EST |
| 9.00 | 1.35 | 1.65 | 1.50 | 1.45 | -0.01 | -0.69% | 0.17 | 19 | 3,705 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 9.50 | 0.85 | 1.20 | 1.03 | 1.00 | +0.04 | +4.17% | 0.11 | 64 | 2,227 | 1.16 | 1.00 | 0.05 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.11 | +22.45% | 0.06 | 2,125 | 36,219 | 0.51 | 0.82 | 0.64 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 10.50 | 0.25 | 0.30 | 0.28 | 0.27 | +0.06 | +28.58% | 0.03 | 1,790 | 2,307 | 0.54 | 0.50 | 0.59 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 1,139 | 15,076 | 0.46 | 0.26 | 0.40 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 640 | 0.76 | 0.11 | 0.22 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 21,146 | 0.78 | 0.04 | 0.09 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.01 | 0.03 | 0.00 | 4/21/2026 | 5/8/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,874 | 1.29 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:45 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45,726 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:45 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,022 | 1.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23,531 | 1.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15,369 | 1.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,091 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,228 | 2.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 2.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 252 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 518 | 2.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 134 | 2.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 3.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 97 | 3.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:45 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 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:45 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.07 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST | |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:45 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,153 | 5.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:45 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,973 | 4.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:45 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:45 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 553 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:45 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,547 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:45 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:45 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 24 | 126,400 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 549 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:45 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 33 | 48,777 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.01 | 532 | 2,342 | 0.63 | 0.00 | 0.05 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.10 | -37.04% | 0.02 | 721 | 59,800 | 0.59 | -0.18 | 0.64 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 10.50 | 0.35 | 0.45 | 0.40 | 0.38 | -0.27 | -41.54% | 0.04 | 90 | 19,477 | 0.58 | -0.50 | 0.59 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 11.00 | 0.70 | 0.85 | 0.78 | 0.86 | -0.06 | -6.53% | 0.07 | 36 | 22,185 | 0.65 | -0.74 | 0.40 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 11.50 | 1.05 | 1.45 | 1.25 | 1.27 | -0.11 | -7.98% | 0.11 | 7 | 10 | 1.24 | -0.89 | 0.22 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 12.00 | 1.50 | 2.25 | 1.88 | 1.78 | +0.13 | +7.88% | 0.16 | 5 | 5,131 | 2.07 | -0.96 | 0.09 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 12.50 | 2.05 | 2.45 | 2.25 | 2.35 | +0.20 | +9.31% | 0.18 | 2 | 5 | 1.69 | -0.99 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 13.00 | 2.55 | 3.40 | 2.98 | 2.47 | 0.00 | 0.00% | 0.23 | 0 | 7,212 | 2.80 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:45 PM EST |
| 13.50 | 3.00 | 3.70 | 3.35 | 3.49 | % | 0.25 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST | |
| 14.00 | 3.50 | 4.30 | 3.90 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 30,148 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:45 PM EST |
| 14.50 | 4.00 | 4.70 | 4.35 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 15.00 | 4.50 | 5.10 | 4.80 | 4.81 | +0.19 | +4.12% | 0.32 | 19 | 9,796 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 16.00 | 5.50 | 6.30 | 5.90 | 5.75 | 0.00 | 0.00% | 0.37 | 0 | 2,222 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:45 PM EST |
| 17.00 | 6.40 | 7.20 | 6.80 | 6.60 | 0.00 | 0.00% | 0.40 | 0 | 2,008 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:45 PM EST |
| 18.00 | 7.50 | 8.30 | 7.90 | 7.85 | 0.00 | 0.00% | 0.44 | 0 | 235 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:45 PM EST |
| 19.00 | 8.50 | 9.20 | 8.85 | % | 0.47 | 0 | 669 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 20.00 | 9.50 | 10.20 | 9.85 | 10.40 | 0.00 | 0.00% | 0.49 | 0 | 155 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:45 PM EST |
| 21.00 | 10.40 | 11.30 | 10.85 | % | 0.52 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 22.00 | 11.40 | 12.30 | 11.85 | % | 0.54 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 23.00 | 12.40 | 13.30 | 12.85 | % | 0.56 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 24.00 | 13.40 | 14.30 | 13.85 | % | 0.58 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 25.00 | 14.40 | 15.30 | 14.85 | % | 0.59 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 26.00 | 15.40 | 16.40 | 15.90 | % | 0.61 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 30.00 | 19.40 | 20.40 | 19.90 | % | 0.66 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 35.00 | 24.40 | 25.30 | 24.85 | % | 0.71 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST |