Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $20.15 as of 3/31/2025 2:15:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.00 | 8.40 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 14.00 | 5.90 | 6.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 15.00 | 4.70 | 5.30 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.99 | 0.01 | 0.00 | 3/3/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 3.70 | 4.40 | 5.53 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.97 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 2.85 | 3.30 | % | 0 | 0 | 0.68 | 0.93 | 0.06 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 18.00 | 2.30 | 2.40 | 2.00 | -1.60 | -44.45% | 40 | 18 | 0.57 | 0.83 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 1.50 | 1.60 | 1.30 | -0.66 | -33.68% | 1 | 48 | 0.53 | 0.70 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 0.85 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 636 | 0.47 | 0.51 | 0.20 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 0.35 | 0.45 | 0.32 | -0.03 | -8.58% | 2 | 762 | 0.45 | 0.31 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 0.10 | 0.20 | 0.11 | -0.09 | -45.00% | 1 | 316 | 0.43 | 0.15 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 23.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 48 | 14,632 | 0.49 | 0.06 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,163 | 0.51 | 0.02 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 309 | 0.82 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 3/31/2025 2:59:03 PM EST |
| 26.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:03 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 502 | 1.26 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.88 | -0.03 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 391 | 0.64 | -0.07 | 0.06 | -0.01 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 7 | 1,582 | 0.51 | -0.17 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 0.35 | 0.45 | 0.60 | +0.17 | +39.54% | 14 | 238 | 0.47 | -0.30 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 0.65 | 0.75 | 1.19 | +0.38 | +46.92% | 2 | 318 | 0.44 | -0.49 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 1.20 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 140 | 0.41 | -0.69 | 0.19 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 1.95 | 2.05 | 2.09 | 0.00 | 0.00% | 0 | 59 | 0.37 | -0.85 | 0.13 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 23.00 | 2.85 | 3.10 | 3.45 | -0.05 | -1.43% | 3 | 103 | 0.63 | -0.94 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 24.00 | 3.80 | 4.20 | 4.46 | -0.54 | -10.80% | 3 | 10 | 0.92 | -0.98 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 4.80 | 5.30 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 3/31/2025 2:59:03 PM EST |
| 26.00 | 5.80 | 6.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 6.80 | 7.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 28.00 | 7.80 | 8.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 29.00 | 7.90 | 9.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 9.80 | 10.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 31.00 | 10.80 | 11.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 32.00 | 10.60 | 12.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 33.00 | 12.80 | 13.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 34.00 | 13.70 | 14.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 14.80 | 15.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |