Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $12.66 as of 8/14/2026 3:30:02 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 | 10.60 | 11.80 | 11.20 | 11.30 | 0.00 | 0.00% | 11.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 2.00 | 9.60 | 10.80 | 10.20 | 10.17 | 0.00 | 0.00% | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 3.00 | 8.90 | 9.80 | 9.35 | 9.18 | 0.00 | 0.00% | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 4.00 | 7.90 | 8.80 | 8.35 | 8.40 | 0.00 | 0.00% | 2.09 | 0 | 50 | 8.05 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 4.50 | 7.40 | 8.30 | 7.85 | 7.90 | 0.00 | 0.00% | 1.74 | 0 | 50 | 7.29 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 5.00 | 6.90 | 7.80 | 7.35 | 7.20 | 0.00 | 0.00% | 1.47 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 5.50 | 6.40 | 7.30 | 6.85 | 6.65 | 0.00 | 0.00% | 1.25 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 6.00 | 5.90 | 6.80 | 6.35 | 6.30 | 0.00 | 0.00% | 1.06 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 6.50 | 5.40 | 6.30 | 5.85 | 5.65 | 0.00 | 0.00% | 0.90 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 7.00 | 4.90 | 5.80 | 5.35 | 5.25 | 0.00 | 0.00% | 0.76 | 0 | 51 | 4.55 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 7.50 | 4.20 | 5.30 | 4.75 | 4.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 8.00 | 3.70 | 4.80 | 4.25 | 4.30 | 0.00 | 0.00% | 0.53 | 0 | 31 | 3.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 8.50 | 3.40 | 4.30 | 3.85 | 3.51 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 9.00 | 3.00 | 3.40 | 3.20 | 3.31 | -0.39 | -10.55% | 0.36 | 6 | 930 | 1.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 9.50 | 2.30 | 3.30 | 2.80 | 2.80 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 10.00 | 1.95 | 2.35 | 2.15 | 2.20 | -0.50 | -18.52% | 0.21 | 12 | 5,953 | 1.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 10.50 | 1.45 | 2.00 | 1.73 | 1.75 | -0.45 | -20.46% | 0.16 | 1 | 115 | 1.41 | 0.99 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 11.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.51 | -28.98% | 0.12 | 35 | 3,231 | 0.52 | 0.96 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 11.50 | 0.70 | 1.05 | 0.88 | 0.92 | -0.18 | -16.37% | 0.08 | 1 | 90 | 0.95 | 0.86 | 0.31 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.27 | -38.58% | 0.03 | 452 | 8,288 | 0.41 | 0.64 | 0.55 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.22 | -0.24 | -52.18% | 0.01 | 281 | 1,915 | 0.39 | 0.35 | 0.56 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.17 | -77.28% | 0.01 | 179 | 4,697 | 0.47 | 0.13 | 0.33 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 104 | 0.81 | 0.03 | 0.11 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4,353 | 1.19 | 0.01 | 0.03 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 5,785 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,105 | 1.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,390 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/14/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 262 | 2.06 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/14/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 361 | 2.57 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/14/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 151 | 3.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 490 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/14/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/14/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/14/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,482 | 3.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,102 | 2.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 7,224 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12,027 | 1.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,447 | 1.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 42 | 13,926 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 866 | 1.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 6,605 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.80 | -0.01 | 0.02 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 113,677 | 0.61 | -0.04 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 77 | 1,437 | 0.41 | -0.14 | 0.31 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.07 | +70.00% | 0.01 | 414 | 53,909 | 0.41 | -0.36 | 0.55 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 12.50 | 0.35 | 0.45 | 0.40 | 0.42 | +0.20 | +90.91% | 0.03 | 184 | 30 | 0.34 | -0.65 | 0.56 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 13.00 | 0.70 | 1.05 | 0.88 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 909 | 0.83 | -0.87 | 0.33 | -0.01 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 13.50 | 1.05 | 1.50 | 1.28 | 1.25 | +0.28 | +28.87% | 0.09 | 3 | 7 | 0.96 | -0.97 | 0.11 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 14.00 | 1.65 | 2.10 | 1.88 | 1.80 | +0.05 | +2.86% | 0.13 | 37 | 143 | 1.33 | -0.99 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 14.50 | 1.95 | 2.60 | 2.28 | 2.25 | +0.02 | +0.90% | 0.16 | 3 | 5 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 15.00 | 2.50 | 3.00 | 2.75 | 2.59 | -0.26 | -9.13% | 0.18 | 1 | 19 | 1.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 16.00 | 3.50 | 4.00 | 3.75 | 3.35 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.75 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 17.00 | 4.20 | 5.10 | 4.65 | 4.48 | -0.39 | -8.01% | 0.27 | 1 | 41 | 2.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 18.00 | 5.20 | 6.10 | 5.65 | 5.66 | -0.04 | -0.71% | 0.31 | 2 | 3 | 2.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 19.00 | 6.20 | 7.00 | 6.60 | 6.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 20.00 | 7.20 | 8.40 | 7.80 | 8.72 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:58 PM EST |
| 21.00 | 8.20 | 9.40 | 8.80 | % | 0.42 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 22.00 | 9.20 | 10.30 | 9.75 | 10.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:58 PM EST |
| 23.00 | 10.20 | 11.30 | 10.75 | % | 0.47 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 24.00 | 11.20 | 12.30 | 11.75 | % | 0.49 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 25.00 | 12.20 | 13.30 | 12.75 | % | 0.51 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 30.00 | 17.20 | 18.40 | 17.80 | % | 0.59 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST |