Options Lookup
Blue Owl Capital Inc (OWL)
As of May 8 2024 5:06PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| OWL 240517C00001000 | C | May 17, 2024 | 1.0 | 15.90 | 19.20 |
| OWL 240517C00002500 | C | May 17, 2024 | 2.5 | 14.30 | 17.60 |
| OWL 240517C00004000 | C | May 17, 2024 | 4.0 | 12.70 | 16.10 |
| OWL 240517C00005000 | C | May 17, 2024 | 5.0 | 11.50 | 15.20 |
| OWL 240517C00006000 | C | May 17, 2024 | 6.0 | 10.50 | 13.90 |
| OWL 240517C00007500 | C | May 17, 2024 | 7.5 | 9.10 | 12.70 |
| OWL 240517C00009000 | C | May 17, 2024 | 9.0 | 7.60 | 11.10 |
| OWL 240517C00010000 | C | May 17, 2024 | 10.0 | 6.80 | 10.10 |
| OWL 240517C00011000 | C | May 17, 2024 | 11.0 | 5.50 | 8.90 |
| OWL 240517C00012500 | C | May 17, 2024 | 12.5 | 4.60 | 7.70 |
| OWL 240517C00014000 | C | May 17, 2024 | 14.0 | 2.75 | 5.80 |
| OWL 240517C00015000 | C | May 17, 2024 | 15.0 | 3.30 | 3.90 |
| OWL 240517C00016000 | C | May 17, 2024 | 16.0 | 1.45 | 3.90 |
| OWL 240517C00017500 | C | May 17, 2024 | 17.5 | 0.00 | 1.00 |
| OWL 240517C00019000 | C | May 17, 2024 | 19.0 | 0.05 | 0.15 |
| OWL 240517C00020000 | C | May 17, 2024 | 20.0 | 0.00 | 0.05 |
| OWL 240517C00021000 | C | May 17, 2024 | 21.0 | 0.00 | 0.75 |
| OWL 240517C00022500 | C | May 17, 2024 | 22.5 | 0.00 | 0.05 |
| OWL 240517C00024000 | C | May 17, 2024 | 24.0 | 0.00 | 0.05 |
| OWL 240517C00025000 | C | May 17, 2024 | 25.0 | 0.00 | 0.75 |
| OWL 240517C00026000 | C | May 17, 2024 | 26.0 | 0.00 | 0.75 |
| OWL 240517C00030000 | C | May 17, 2024 | 30.0 | 0.00 | 0.75 |
| OWL 240517P00001000 | P | May 17, 2024 | 1.0 | 0.00 | 0.75 |
| OWL 240517P00002500 | P | May 17, 2024 | 2.5 | 0.00 | 0.75 |
| OWL 240517P00004000 | P | May 17, 2024 | 4.0 | 0.00 | 0.75 |
| OWL 240517P00005000 | P | May 17, 2024 | 5.0 | 0.00 | 0.05 |
| OWL 240517P00006000 | P | May 17, 2024 | 6.0 | 0.00 | 0.05 |
| OWL 240517P00007500 | P | May 17, 2024 | 7.5 | 0.00 | 0.05 |
| OWL 240517P00009000 | P | May 17, 2024 | 9.0 | 0.00 | 0.70 |
| OWL 240517P00010000 | P | May 17, 2024 | 10.0 | 0.00 | 0.75 |
| OWL 240517P00011000 | P | May 17, 2024 | 11.0 | 0.00 | 0.75 |
| OWL 240517P00012500 | P | May 17, 2024 | 12.5 | 0.00 | 0.75 |
| OWL 240517P00014000 | P | May 17, 2024 | 14.0 | 0.00 | 0.75 |
| OWL 240517P00015000 | P | May 17, 2024 | 15.0 | 0.00 | 0.05 |
| OWL 240517P00016000 | P | May 17, 2024 | 16.0 | 0.00 | 0.05 |
| OWL 240517P00017500 | P | May 17, 2024 | 17.5 | 0.05 | 0.10 |
| OWL 240517P00019000 | P | May 17, 2024 | 19.0 | 0.00 | 1.05 |
| OWL 240517P00020000 | P | May 17, 2024 | 20.0 | 0.00 | 2.65 |
| OWL 240517P00021000 | P | May 17, 2024 | 21.0 | 1.25 | 4.60 |
| OWL 240517P00022500 | P | May 17, 2024 | 22.5 | 2.65 | 6.10 |
| OWL 240517P00024000 | P | May 17, 2024 | 24.0 | 3.50 | 7.70 |
| OWL 240517P00025000 | P | May 17, 2024 | 25.0 | 4.60 | 8.00 |
| OWL 240517P00026000 | P | May 17, 2024 | 26.0 | 5.60 | 8.10 |
| OWL 240517P00030000 | P | May 17, 2024 | 30.0 | 11.10 | 13.20 |
| OWL 240621C00010000 | C | Jun 21, 2024 | 10.0 | 7.90 | 10.10 |
| OWL 240621C00011000 | C | Jun 21, 2024 | 11.0 | 5.30 | 9.10 |
| OWL 240621C00012000 | C | Jun 21, 2024 | 12.0 | 5.00 | 7.80 |
| OWL 240621C00013000 | C | Jun 21, 2024 | 13.0 | 4.00 | 6.80 |
| OWL 240621C00014000 | C | Jun 21, 2024 | 14.0 | 4.00 | 6.10 |
| OWL 240621C00015000 | C | Jun 21, 2024 | 15.0 | 1.70 | 5.20 |
| OWL 240621C00016000 | C | Jun 21, 2024 | 16.0 | 1.50 | 3.80 |
| OWL 240621C00017000 | C | Jun 21, 2024 | 17.0 | 1.20 | 3.00 |
| OWL 240621C00018000 | C | Jun 21, 2024 | 18.0 | 0.75 | 1.85 |
| OWL 240621C00019000 | C | Jun 21, 2024 | 19.0 | 0.30 | 0.40 |
| OWL 240621C00020000 | C | Jun 21, 2024 | 20.0 | 0.10 | 0.15 |
| OWL 240621C00021000 | C | Jun 21, 2024 | 21.0 | 0.00 | 0.10 |
| OWL 240621C00022000 | C | Jun 21, 2024 | 22.0 | 0.00 | 0.75 |
| OWL 240621C00023000 | C | Jun 21, 2024 | 23.0 | 0.00 | 0.75 |
| OWL 240621C00024000 | C | Jun 21, 2024 | 24.0 | 0.00 | 0.75 |
| OWL 240621C00025000 | C | Jun 21, 2024 | 25.0 | 0.00 | 0.75 |
| OWL 240621C00026000 | C | Jun 21, 2024 | 26.0 | 0.00 | 0.75 |
| OWL 240621C00030000 | C | Jun 21, 2024 | 30.0 | 0.00 | 0.75 |
| OWL 240621P00010000 | P | Jun 21, 2024 | 10.0 | 0.00 | 0.10 |
| OWL 240621P00011000 | P | Jun 21, 2024 | 11.0 | 0.00 | 0.10 |
| OWL 240621P00012000 | P | Jun 21, 2024 | 12.0 | 0.00 | 0.10 |
| OWL 240621P00013000 | P | Jun 21, 2024 | 13.0 | 0.00 | 0.10 |
| OWL 240621P00014000 | P | Jun 21, 2024 | 14.0 | 0.00 | 0.10 |
| OWL 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 0.10 |
| OWL 240621P00016000 | P | Jun 21, 2024 | 16.0 | 0.05 | 0.10 |
| OWL 240621P00017000 | P | Jun 21, 2024 | 17.0 | 0.15 | 0.25 |
| OWL 240621P00018000 | P | Jun 21, 2024 | 18.0 | 0.40 | 0.50 |
| OWL 240621P00019000 | P | Jun 21, 2024 | 19.0 | 0.05 | 1.10 |
| OWL 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.00 | 1.90 |
| OWL 240621P00021000 | P | Jun 21, 2024 | 21.0 | 1.35 | 5.00 |
| OWL 240621P00022000 | P | Jun 21, 2024 | 22.0 | 1.50 | 4.10 |
| OWL 240621P00023000 | P | Jun 21, 2024 | 23.0 | 4.30 | 5.60 |
| OWL 240621P00024000 | P | Jun 21, 2024 | 24.0 | 3.70 | 7.20 |
| OWL 240621P00025000 | P | Jun 21, 2024 | 25.0 | 6.20 | 8.70 |
| OWL 240621P00026000 | P | Jun 21, 2024 | 26.0 | 6.40 | 8.10 |
| OWL 240621P00030000 | P | Jun 21, 2024 | 30.0 | 9.70 | 13.90 |
| OWL 240816C00003000 | C | Aug 16, 2024 | 3.0 | 13.00 | 17.10 |
| OWL 240816C00005000 | C | Aug 16, 2024 | 5.0 | 11.70 | 14.90 |
| OWL 240816C00006000 | C | Aug 16, 2024 | 6.0 | 10.40 | 13.70 |
| OWL 240816C00007000 | C | Aug 16, 2024 | 7.0 | 9.60 | 12.90 |
| OWL 240816C00008000 | C | Aug 16, 2024 | 8.0 | 9.90 | 11.90 |
| OWL 240816C00009000 | C | Aug 16, 2024 | 9.0 | 7.30 | 11.20 |
| OWL 240816C00010000 | C | Aug 16, 2024 | 10.0 | 6.60 | 10.10 |
| OWL 240816C00011000 | C | Aug 16, 2024 | 11.0 | 5.60 | 9.10 |
| OWL 240816C00012000 | C | Aug 16, 2024 | 12.0 | 4.60 | 8.30 |
| OWL 240816C00013000 | C | Aug 16, 2024 | 13.0 | 3.40 | 7.40 |
| OWL 240816C00014000 | C | Aug 16, 2024 | 14.0 | 2.85 | 6.20 |
| OWL 240816C00015000 | C | Aug 16, 2024 | 15.0 | 2.15 | 4.90 |
| OWL 240816C00016000 | C | Aug 16, 2024 | 16.0 | 1.50 | 3.70 |
| OWL 240816C00017000 | C | Aug 16, 2024 | 17.0 | 1.20 | 3.30 |
| OWL 240816C00018000 | C | Aug 16, 2024 | 18.0 | 1.30 | 1.40 |
| OWL 240816C00019000 | C | Aug 16, 2024 | 19.0 | 0.80 | 0.85 |
| OWL 240816C00020000 | C | Aug 16, 2024 | 20.0 | 0.45 | 0.55 |
| OWL 240816C00021000 | C | Aug 16, 2024 | 21.0 | 0.25 | 0.35 |
| OWL 240816C00022000 | C | Aug 16, 2024 | 22.0 | 0.00 | 0.20 |
| OWL 240816C00025000 | C | Aug 16, 2024 | 25.0 | 0.00 | 0.25 |
| OWL 240816C00030000 | C | Aug 16, 2024 | 30.0 | 0.00 | 0.75 |
| OWL 240816P00003000 | P | Aug 16, 2024 | 3.0 | 0.00 | 0.75 |
| OWL 240816P00005000 | P | Aug 16, 2024 | 5.0 | 0.00 | 0.75 |
| OWL 240816P00006000 | P | Aug 16, 2024 | 6.0 | 0.00 | 0.75 |
| OWL 240816P00007000 | P | Aug 16, 2024 | 7.0 | 0.00 | 0.75 |
| OWL 240816P00008000 | P | Aug 16, 2024 | 8.0 | 0.00 | 0.75 |
| OWL 240816P00009000 | P | Aug 16, 2024 | 9.0 | 0.00 | 0.75 |
| OWL 240816P00010000 | P | Aug 16, 2024 | 10.0 | 0.00 | 0.75 |
| OWL 240816P00011000 | P | Aug 16, 2024 | 11.0 | 0.00 | 0.30 |
| OWL 240816P00012000 | P | Aug 16, 2024 | 12.0 | 0.00 | 0.75 |
| OWL 240816P00013000 | P | Aug 16, 2024 | 13.0 | 0.00 | 0.15 |
| OWL 240816P00014000 | P | Aug 16, 2024 | 14.0 | 0.00 | 0.15 |
| OWL 240816P00015000 | P | Aug 16, 2024 | 15.0 | 0.00 | 0.20 |
| OWL 240816P00016000 | P | Aug 16, 2024 | 16.0 | 0.00 | 0.85 |
| OWL 240816P00017000 | P | Aug 16, 2024 | 17.0 | 0.00 | 1.15 |
| OWL 240816P00018000 | P | Aug 16, 2024 | 18.0 | 0.85 | 1.30 |
| OWL 240816P00019000 | P | Aug 16, 2024 | 19.0 | 0.95 | 1.85 |
| OWL 240816P00020000 | P | Aug 16, 2024 | 20.0 | 1.45 | 2.60 |
| OWL 240816P00021000 | P | Aug 16, 2024 | 21.0 | 2.40 | 4.00 |
| OWL 240816P00022000 | P | Aug 16, 2024 | 22.0 | 2.25 | 5.70 |
| OWL 240816P00025000 | P | Aug 16, 2024 | 25.0 | 5.10 | 8.70 |
| OWL 240816P00030000 | P | Aug 16, 2024 | 30.0 | 10.00 | 13.30 |
| OWL 241115C00003000 | C | Nov 15, 2024 | 3.0 | 13.70 | 16.90 |
| OWL 241115C00005000 | C | Nov 15, 2024 | 5.0 | 12.80 | 15.10 |
| OWL 241115C00009000 | C | Nov 15, 2024 | 9.0 | 7.60 | 11.00 |
| OWL 241115C00010000 | C | Nov 15, 2024 | 10.0 | 7.80 | 8.60 |
| OWL 241115C00011000 | C | Nov 15, 2024 | 11.0 | 6.90 | 9.00 |
| OWL 241115C00012000 | C | Nov 15, 2024 | 12.0 | 6.00 | 8.10 |
| OWL 241115C00013000 | C | Nov 15, 2024 | 13.0 | 4.10 | 7.40 |
| OWL 241115C00014000 | C | Nov 15, 2024 | 14.0 | 2.65 | 6.10 |
| OWL 241115C00015000 | C | Nov 15, 2024 | 15.0 | 2.50 | 4.80 |
| OWL 241115C00016000 | C | Nov 15, 2024 | 16.0 | 2.60 | 4.00 |
| OWL 241115C00017000 | C | Nov 15, 2024 | 17.0 | 2.00 | 3.20 |
| OWL 241115C00018000 | C | Nov 15, 2024 | 18.0 | 0.50 | 4.10 |
| OWL 241115C00019000 | C | Nov 15, 2024 | 19.0 | 0.00 | 1.40 |
| OWL 241115C00020000 | C | Nov 15, 2024 | 20.0 | 0.50 | 1.60 |
| OWL 241115C00021000 | C | Nov 15, 2024 | 21.0 | 0.00 | 1.25 |
| OWL 241115C00022000 | C | Nov 15, 2024 | 22.0 | 0.35 | 0.50 |
| OWL 241115C00023000 | C | Nov 15, 2024 | 23.0 | 0.00 | 0.35 |
| OWL 241115C00024000 | C | Nov 15, 2024 | 24.0 | 0.15 | 0.25 |
| OWL 241115C00025000 | C | Nov 15, 2024 | 25.0 | 0.00 | 0.20 |
| OWL 241115C00030000 | C | Nov 15, 2024 | 30.0 | 0.00 | 0.75 |
| OWL 241115P00003000 | P | Nov 15, 2024 | 3.0 | 0.00 | 0.75 |
| OWL 241115P00005000 | P | Nov 15, 2024 | 5.0 | 0.00 | 0.75 |
| OWL 241115P00009000 | P | Nov 15, 2024 | 9.0 | 0.00 | 0.75 |
| OWL 241115P00010000 | P | Nov 15, 2024 | 10.0 | 0.00 | 0.75 |
| OWL 241115P00011000 | P | Nov 15, 2024 | 11.0 | 0.00 | 0.75 |
| OWL 241115P00012000 | P | Nov 15, 2024 | 12.0 | 0.00 | 0.65 |
| OWL 241115P00013000 | P | Nov 15, 2024 | 13.0 | 0.10 | 0.25 |
| OWL 241115P00014000 | P | Nov 15, 2024 | 14.0 | 0.15 | 1.35 |
| OWL 241115P00015000 | P | Nov 15, 2024 | 15.0 | 0.30 | 0.60 |
| OWL 241115P00016000 | P | Nov 15, 2024 | 16.0 | 0.50 | 1.20 |
| OWL 241115P00017000 | P | Nov 15, 2024 | 17.0 | 0.80 | 0.95 |
| OWL 241115P00018000 | P | Nov 15, 2024 | 18.0 | 1.15 | 1.35 |
| OWL 241115P00019000 | P | Nov 15, 2024 | 19.0 | 1.30 | 2.75 |
| OWL 241115P00020000 | P | Nov 15, 2024 | 20.0 | 1.00 | 3.30 |
| OWL 241115P00021000 | P | Nov 15, 2024 | 21.0 | 2.55 | 5.20 |
| OWL 241115P00022000 | P | Nov 15, 2024 | 22.0 | 2.45 | 5.80 |
| OWL 241115P00023000 | P | Nov 15, 2024 | 23.0 | 3.90 | 7.00 |
| OWL 241115P00024000 | P | Nov 15, 2024 | 24.0 | 5.30 | 6.10 |
| OWL 241115P00025000 | P | Nov 15, 2024 | 25.0 | 5.30 | 8.90 |
| OWL 241115P00030000 | P | Nov 15, 2024 | 30.0 | 11.10 | 13.00 |
| OWL 241220C00003000 | C | Dec 20, 2024 | 3.0 | 15.00 | 16.80 |
| OWL 241220C00005000 | C | Dec 20, 2024 | 5.0 | 12.80 | 14.90 |
| OWL 241220C00008000 | C | Dec 20, 2024 | 8.0 | 9.80 | 11.60 |
| OWL 241220C00010000 | C | Dec 20, 2024 | 10.0 | 6.30 | 10.10 |
| OWL 241220C00012000 | C | Dec 20, 2024 | 12.0 | 5.90 | 7.60 |
| OWL 241220C00015000 | C | Dec 20, 2024 | 15.0 | 3.80 | 4.00 |
| OWL 241220C00017000 | C | Dec 20, 2024 | 17.0 | 2.40 | 4.10 |
| OWL 241220C00020000 | C | Dec 20, 2024 | 20.0 | 0.95 | 1.35 |
| OWL 241220C00022000 | C | Dec 20, 2024 | 22.0 | 0.00 | 0.60 |
| OWL 241220C00025000 | C | Dec 20, 2024 | 25.0 | 0.15 | 0.25 |
| OWL 241220C00030000 | C | Dec 20, 2024 | 30.0 | 0.00 | 0.70 |
| OWL 241220P00003000 | P | Dec 20, 2024 | 3.0 | 0.00 | 0.75 |
| OWL 241220P00005000 | P | Dec 20, 2024 | 5.0 | 0.00 | 0.50 |
| OWL 241220P00008000 | P | Dec 20, 2024 | 8.0 | 0.00 | 0.30 |
| OWL 241220P00010000 | P | Dec 20, 2024 | 10.0 | 0.05 | 0.10 |
| OWL 241220P00012000 | P | Dec 20, 2024 | 12.0 | 0.10 | 0.20 |
| OWL 241220P00015000 | P | Dec 20, 2024 | 15.0 | 0.40 | 0.80 |
| OWL 241220P00017000 | P | Dec 20, 2024 | 17.0 | 0.95 | 1.05 |
| OWL 241220P00020000 | P | Dec 20, 2024 | 20.0 | 2.10 | 3.40 |
| OWL 241220P00022000 | P | Dec 20, 2024 | 22.0 | 2.20 | 4.10 |
| OWL 241220P00025000 | P | Dec 20, 2024 | 25.0 | 5.00 | 7.40 |
| OWL 241220P00030000 | P | Dec 20, 2024 | 30.0 | 10.20 | 13.00 |
OPRA data is delayed 15 minutes.