Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $8.97 as of 10/6/2026 9:39:56 AM 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 | 7.80 | 8.30 | 8.05 | 8.00 | 0.00 | 0.00% | 8.05 | 0 | 132 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 2.00 | 6.90 | 7.20 | 7.05 | 7.10 | -0.10 | -1.39% | 3.52 | 4 | 59 | 7.06 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 3.00 | 5.90 | 6.20 | 6.05 | 6.15 | +0.20 | +3.37% | 2.02 | 2 | 3 | 5.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 4.00 | 4.80 | 5.40 | 5.10 | 5.05 | 0.00 | 0.00% | 1.27 | 0 | 5 | 4.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 5.00 | 3.90 | 4.30 | 4.10 | 4.10 | +0.05 | +1.24% | 0.82 | 2 | 7 | 2.59 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 5.50 | 3.30 | 3.90 | 3.60 | 3.50 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 6.00 | 2.95 | 3.20 | 3.08 | 3.10 | +0.10 | +3.34% | 0.51 | 2 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 6.50 | 2.35 | 2.85 | 2.60 | 2.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 7.00 | 1.85 | 2.30 | 2.08 | 2.05 | 0.00 | 0.00% | 0.30 | 0 | 28 | 1.68 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 7.50 | 1.35 | 1.80 | 1.58 | 1.58 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:59:04 AM EST |
| 8.00 | 0.90 | 1.30 | 1.10 | 1.19 | 0.00 | 0.00% | 0.14 | 0 | 74 | 0.95 | 0.95 | 0.18 | 0.00 | 9/28/2026 | 10/6/2026 9:59:04 AM EST |
| 8.50 | 0.55 | 0.85 | 0.70 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.86 | 0.80 | 0.38 | -0.01 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.02 | +7.15% | 0.03 | 19 | 17,417 | 0.50 | 0.56 | 0.55 | -0.01 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.03 | -21.43% | 0.01 | 5,078 | 13,446 | 0.46 | 0.29 | 0.49 | -0.01 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 19,226 | 0.63 | 0.11 | 0.27 | -0.01 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.67 | 0.03 | 0.10 | 0.00 | 9/29/2026 | 10/6/2026 9:59:04 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,326 | 0.82 | 0.01 | 0.03 | 0.00 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.95 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 10/6/2026 9:59:04 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,783 | 1.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:04 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 1,577 | 1.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:04 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,737 | 1.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 9:59:04 AM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:04 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,568 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:59:04 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:04 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:59:04 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.01 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:59:04 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/6/2026 9:59:04 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/6/2026 9:59:04 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/6/2026 9:59:04 AM 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 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:59:04 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:59:04 AM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:59:04 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/6/2026 9:59:04 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/6/2026 9:59:04 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:59:04 AM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:04 AM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:04 AM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,159 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:59:04 AM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:04 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21,761 | 0.79 | -0.05 | 0.18 | 0.00 | 10/2/2026 | 10/6/2026 9:59:04 AM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 222 | 0.46 | -0.20 | 0.38 | -0.01 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.03 | 171 | 20,506 | 0.44 | -0.43 | 0.55 | -0.01 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 9.50 | 0.55 | 0.60 | 0.58 | 0.55 | -0.07 | -11.29% | 0.06 | 14 | 409 | 0.45 | -0.70 | 0.49 | -0.01 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 10.00 | 0.90 | 1.10 | 1.00 | 0.98 | 0.00 | 0.00% | 0.10 | 0 | 3,699 | 1.01 | -0.89 | 0.27 | -0.01 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 10.50 | 1.15 | 1.80 | 1.48 | 0.83 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.42 | -0.97 | 0.10 | 0.00 | 9/22/2026 | 10/6/2026 9:59:04 AM EST |
| 11.00 | 1.65 | 2.00 | 1.83 | 1.98 | 0.00 | 0.00% | 0.17 | 0 | 4,798 | 1.21 | -0.99 | 0.03 | 0.00 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 11.50 | 2.15 | 2.80 | 2.48 | % | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.01 | 0.00 | 10/6/2026 9:59:04 AM EST | |||
| 12.00 | 2.75 | 3.10 | 2.93 | 2.86 | 0.00 | 0.00% | 0.24 | 0 | 773 | 1.98 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:04 AM EST |
| 12.50 | 3.20 | 3.70 | 3.45 | 3.49 | +0.02 | +0.58% | 0.28 | 1 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 13.00 | 3.80 | 4.10 | 3.95 | 3.96 | 0.00 | 0.00% | 0.30 | 0 | 356 | 2.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:04 AM EST |
| 13.50 | 4.20 | 4.90 | 4.55 | % | 0.34 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:04 AM EST | |||
| 14.00 | 4.70 | 5.40 | 5.05 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:59:04 AM EST |
| 14.50 | 5.20 | 5.90 | 5.55 | % | 0.38 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:04 AM EST | |||
| 15.00 | 5.70 | 6.30 | 6.00 | 5.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 9:59:04 AM EST |
| 15.50 | 6.20 | 6.80 | 6.50 | % | 0.42 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:04 AM EST | |||
| 16.00 | 6.70 | 7.30 | 7.00 | 5.49 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/6/2026 9:59:04 AM EST |
| 17.00 | 7.70 | 8.30 | 8.00 | 5.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 9:59:04 AM EST |
| 18.00 | 8.60 | 9.30 | 8.95 | 8.14 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 9:59:04 AM EST |
| 19.00 | 9.70 | 10.10 | 9.90 | 7.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 9:59:04 AM EST |
| 20.00 | 10.70 | 11.10 | 10.90 | % | 0.55 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:04 AM EST |