Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.09 as of 3/23/2026 8:35:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.90 | 7.60 | 7.25 | 7.28 | -2.09 | -22.31% | 3.62 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 3.00 | 5.90 | 6.70 | 6.30 | 6.20 | -3.05 | -32.98% | 2.10 | 30 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 4.00 | 5.00 | 5.50 | 5.25 | 5.25 | % | 1.31 | 44 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST | |
| 5.00 | 4.00 | 4.50 | 4.25 | 4.30 | -1.08 | -20.08% | 0.85 | 14 | 5 | 6.03 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 5.50 | 3.50 | 4.00 | 3.75 | % | 0.68 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 6.00 | 2.90 | 3.60 | 3.25 | % | 0.54 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 6.50 | 2.40 | 3.10 | 2.75 | 2.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:51 PM EST |
| 7.00 | 2.05 | 2.40 | 2.23 | 2.22 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:51 PM EST |
| 7.50 | 1.50 | 2.00 | 1.75 | % | 0.23 | 0 | 0 | 2.83 | 0.99 | 0.03 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 8.00 | 0.90 | 1.30 | 1.10 | 1.20 | 0.00 | 0.00% | 0.14 | 1 | 13 | 1.57 | 0.94 | 0.14 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 8.50 | 0.60 | 0.85 | 0.73 | 0.77 | -0.03 | -3.75% | 0.09 | 1 | 84 | 1.27 | 0.81 | 0.35 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.08 | -20.00% | 0.04 | 133 | 2,647 | 0.76 | 0.58 | 0.58 | -0.04 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 2,208 | 4,235 | 0.62 | 0.29 | 0.55 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 243 | 1,347 | 0.77 | 0.10 | 0.28 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 138 | 1.04 | 0.02 | 0.09 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.28 | 0.00 | 0.02 | 0.00 | 3/16/2026 | 3/23/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 1,645 | 1.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.01 | 11 | 70 | 2.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.52 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.72 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.54 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.15 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST | |
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 113 | 1.71 | -0.01 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 5,074 | 1.04 | -0.06 | 0.14 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 311 | 3,278 | 0.76 | -0.19 | 0.35 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.03 | -11.54% | 0.02 | 297 | 1,476 | 0.74 | -0.42 | 0.58 | -0.04 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 9.50 | 0.45 | 0.55 | 0.50 | 0.45 | -0.08 | -15.10% | 0.05 | 36 | 387 | 0.67 | -0.71 | 0.55 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 10.00 | 0.85 | 1.10 | 0.98 | 0.84 | -0.13 | -13.41% | 0.10 | 23 | 580 | 1.42 | -0.90 | 0.28 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 10.50 | 1.25 | 1.50 | 1.38 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 339 | 1.41 | -0.98 | 0.09 | 0.00 | 3/19/2026 | 3/23/2026 3:59:51 PM EST |
| 11.00 | 1.45 | 2.10 | 1.78 | 1.77 | -0.06 | -3.28% | 0.16 | 4 | 149 | 2.07 | -1.00 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 11.50 | 2.05 | 2.50 | 2.28 | 2.47 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.95 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 12.00 | 2.40 | 2.95 | 2.68 | 2.75 | -0.15 | -5.18% | 0.22 | 1 | 12 | 1.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 12.50 | 2.90 | 3.60 | 3.25 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 13.00 | 3.40 | 4.10 | 3.75 | 3.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 13.50 | 3.90 | 4.60 | 4.25 | 4.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:51 PM EST |
| 14.00 | 4.60 | 5.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 14.50 | 4.90 | 5.60 | 5.25 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:51 PM EST |
| 15.00 | 5.40 | 6.10 | 5.75 | 6.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 15.50 | 5.90 | 6.60 | 6.25 | 6.52 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:51 PM EST |
| 16.00 | 6.40 | 7.10 | 6.75 | 7.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 16.50 | 6.90 | 7.60 | 7.25 | 7.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:51 PM EST |
| 17.00 | 7.40 | 8.10 | 7.75 | 7.77 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:51 PM EST |
| 17.50 | 7.90 | 8.60 | 8.25 | 8.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 18.00 | 8.40 | 9.10 | 8.75 | 9.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:51 PM EST |
| 19.00 | 9.40 | 10.10 | 9.75 | 10.05 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 20.00 | 10.40 | 11.10 | 10.75 | 11.07 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 21.00 | 11.40 | 12.10 | 11.75 | % | 0.56 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 22.00 | 12.40 | 13.10 | 12.75 | 13.07 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 23.00 | 13.40 | 14.10 | 13.75 | 14.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 24.00 | 14.40 | 15.10 | 14.75 | 15.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:51 PM EST |
| 25.00 | 15.40 | 16.10 | 15.75 | % | 0.63 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST |