Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $18.52 as of 8/29/2025 9:00:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.10 | 8.90 | 8.50 | 8.74 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 11.00 | 7.20 | 7.70 | 7.45 | 7.75 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 12.00 | 6.30 | 7.90 | 7.10 | 6.82 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 13.00 | 5.30 | 5.90 | 5.60 | 5.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 14.00 | 4.30 | 6.00 | 5.15 | % | 0.37 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.00 | 3.20 | 4.80 | 4.00 | 4.86 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.51 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/29/2025 3:59:53 PM EST |
| 16.00 | 2.30 | 3.80 | 3.05 | 2.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.39 | 0.97 | 0.04 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 17.00 | 1.65 | 1.75 | 1.70 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.30 | 0.88 | 0.14 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 18.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.19 | -17.44% | 0.05 | 11 | 360 | 0.32 | 0.68 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.02 | 26 | 3,923 | 0.31 | 0.40 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.01 | -5.89% | 0.01 | 358 | 2,065 | 0.33 | 0.19 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 46 | 4,080 | 0.40 | 0.08 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 7,504 | 0.52 | 0.02 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.53 | 0.01 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/29/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/29/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | 0.00 | 0.01 | 0.00 | 6/10/2025 | 8/29/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.49 | -0.03 | 0.04 | 0.00 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 5,956 | 0.33 | -0.12 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.04 | +14.82% | 0.02 | 21 | 4,467 | 0.31 | -0.32 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 19.00 | 0.75 | 0.85 | 0.80 | 0.78 | +0.08 | +11.43% | 0.04 | 140 | 2,845 | 0.33 | -0.60 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 1.50 | 1.65 | 1.58 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 146 | 0.34 | -0.81 | 0.18 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 21.00 | 2.30 | 2.65 | 2.48 | 2.41 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.49 | -0.92 | 0.09 | -0.01 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 22.00 | 3.20 | 3.90 | 3.55 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.86 | -0.98 | 0.04 | 0.00 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 23.00 | 4.10 | 4.80 | 4.45 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | -0.99 | 0.02 | 0.00 | 7/11/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 5.20 | 5.80 | 5.50 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 6.20 | 6.60 | 6.40 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 26.00 | 7.10 | 7.80 | 7.45 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 8.10 | 8.90 | 8.50 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 28.00 | 9.10 | 9.90 | 9.50 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.00 | 10.40 | 10.90 | 10.65 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 11.10 | 11.80 | 11.45 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 16.40 | 16.70 | 16.55 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |