Dark

Check out our API

OWL
Blue Owl Capital Inc.
stock NYSE

At Close

Aug 11, 2026 3:25:52 PM EDT

12.23USD+4.936%(+0.58)28,397,985

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

11.80USD+1.288%(+0.15)27,741

After-hours

Aug 11, 2026 4:57:30 PM EDT

12.39USD+1.334%(+0.16)3,057

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,177	4,122	188	3,618

OWL Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

OWL Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

OWL Dec 18, 2026 Exp. - Max Pain @ $10.00

Puts

Calls

OWL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20 C	0.05	0.00%	1	121	08-07	OWL261218C00020000
19 C	0.05	-54.55%	4	24	06-22	OWL261218C00019000
18 C	0.10	0.00%	34	65	08-07	OWL261218C00018000
17 C	0.10	-60.00%	10	35	06-22	OWL261218C00017000
16 C	0.22	+10.00%	5	20	08-10	OWL261218C00016000
15 C	0.31	-8.82%	59	2,156	08-10	OWL261218C00015000
14 C	0.45	-10.00%	601	1,115	08-10	OWL261218C00014000
13 C	0.72	-10.00%	19	586	08-10	OWL261218C00013000
12 C	1.05	-16.00%	24	2,745	08-10	OWL261218C00012000
11 C	1.53	+5.52%	60	5,203	08-10	OWL261218C00011000
10 C	2.05	-4.21%	1	752	08-10	OWL261218C00010000
9 C	2.89	+4.71%	2	181	08-05	OWL261218C00009000
8 C	3.80	0.00%	1	93	08-10	OWL261218C00008000
7 C	3.25	+4.84%	42	163	07-30	OWL261218C00007000
6 C	4.60	+9.52%	8	12	08-03	OWL261218C00006000
5 C	4.55	+1.11%	2	6	07-06	OWL261218C00005000
4 C	5.55	+16.84%	2	2	07-06	OWL261218C00004000
3 C	7.40	+15.63%	2	3	07-31	OWL261218C00003000
2 C	9.45	+36.96%	2	5	08-06	OWL261218C00002000
1 C	10.65	+7.58%	12	12	08-07	OWL261218C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20 P	8.30	0%	10	10	08-07	OWL261218P00020000
19 P	9.40	0%	2	2	04-30	OWL261218P00019000
18 P	8.67	-6.57%	30	30	07-29	OWL261218P00018000
17 P	7.20	0%	4	4	05-08	OWL261218P00017000
16 P	4.65	-31.42%	15	52	08-07	OWL261218P00016000
15 P	0	0%	0			OWL261218P00015000
14 P	5.08	-0.39%	10	27	07-24	OWL261218P00014000
13 P	2.22	+0.91%	17	63	08-10	OWL261218P00013000
12 P	1.55	+3.33%	53	225	08-10	OWL261218P00012000
11 P	1.05	+5.00%	64	271	08-10	OWL261218P00011000
10 P	0.65	-13.33%	4	376	08-07	OWL261218P00010000
9 P	0.35	0.00%	50	613	08-10	OWL261218P00009000
8 P	0.20	0.00%	30	818	08-10	OWL261218P00008000
7 P	0.13	-18.75%	2	570	08-07	OWL261218P00007000
6 P	0.05	-58.33%	15	627	08-07	OWL261218P00006000
5 P	0.06	+20.00%	20	96	08-06	OWL261218P00005000
4 P	0.10	+25.00%	10	20	07-14	OWL261218P00004000
3 P	0	0%	0			OWL261218P00003000
2 P	0.04	0%	2	2	08-06	OWL261218P00002000
1 P	0	0%	0			OWL261218P00001000

Share