Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.13 as of 10/5/2026 5:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.90 | 5.20 | 5.05 | 4.94 | -1.06 | -17.67% | 1.26 | 3 | 1 | 6.48 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 5.00 | 3.90 | 4.10 | 4.00 | 3.96 | -0.19 | -4.58% | 0.80 | 8 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 5.50 | 3.30 | 3.70 | 3.50 | 3.50 | -0.95 | -21.35% | 0.64 | 7 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 6.00 | 2.90 | 3.50 | 3.20 | 2.98 | -0.12 | -3.88% | 0.53 | 1 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 6.50 | 2.40 | 2.70 | 2.55 | 2.52 | -0.08 | -3.08% | 0.39 | 15 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 7.00 | 1.90 | 2.20 | 2.05 | 2.07 | +0.02 | +0.98% | 0.29 | 11 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 7.50 | 1.40 | 1.70 | 1.55 | 1.59 | +0.02 | +1.28% | 0.21 | 4 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 8.00 | 0.90 | 1.20 | 1.05 | 1.09 | +0.07 | +6.87% | 0.13 | 6 | 2 | 1.60 | 1.00 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 8.50 | 0.45 | 0.70 | 0.58 | 0.64 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.10 | 0.91 | 0.41 | -0.02 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 0.02 | 169 | 533 | 0.39 | 0.51 | 1.08 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 86 | 1,135 | 0.55 | 0.10 | 0.47 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.85 | 0.00 | 0.04 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.12 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST | |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.03 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 42 | 76 | 0.77 | -0.09 | 0.41 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 9.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.03 | 256 | 663 | 0.39 | -0.49 | 1.08 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 9.50 | 0.40 | 0.60 | 0.50 | 0.47 | -0.03 | -6.00% | 0.05 | 45 | 1,170 | 0.71 | -0.90 | 0.47 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 10.00 | 0.85 | 1.30 | 1.08 | 1.12 | -0.08 | -6.67% | 0.11 | 2 | 191 | 1.74 | -1.00 | 0.04 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 10.50 | 1.35 | 1.70 | 1.53 | 1.54 | -0.16 | -9.42% | 0.15 | 1 | 43 | 1.75 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 11.00 | 1.80 | 2.35 | 2.08 | 1.91 | 0.00 | 0.00% | 0.19 | 0 | 22 | 2.58 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:04 PM EST |
| 11.50 | 2.35 | 2.65 | 2.50 | 2.60 | -0.05 | -1.89% | 0.22 | 7 | 73 | 2.10 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 12.00 | 2.70 | 3.50 | 3.10 | 2.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 12.50 | 3.30 | 3.80 | 3.55 | 3.47 | % | 0.28 | 2 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST | |
| 13.00 | 3.70 | 4.40 | 4.05 | % | 0.31 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 13.50 | 4.20 | 4.90 | 4.55 | 1.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 4:00:04 PM EST |
| 14.00 | 4.70 | 5.50 | 5.10 | 3.49 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:04 PM EST |
| 14.50 | 5.20 | 5.90 | 5.55 | % | 0.38 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 15.00 | 5.70 | 6.50 | 6.10 | % | 0.41 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 15.50 | 6.20 | 6.90 | 6.55 | % | 0.42 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 16.00 | 6.80 | 7.30 | 7.05 | 7.12 | % | 0.44 | 2 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST | |
| 16.50 | 7.30 | 7.80 | 7.55 | 7.59 | +1.84 | +32.00% | 0.46 | 2 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 17.00 | 7.70 | 8.50 | 8.10 | % | 0.48 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST |