[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OWL":3,"homepage-market-summary":35,"stock-options-OWL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OWL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Blue Owl Capital Inc.","NYSE",null,"INVESTMENT ADVICE","Blue Owl is one of the world's largest alternative-asset managers, $319.0 billion in total managed assets, including $190.6 billion in fee-earning AUM, at the end of March 2026. The company has three core business segments: credit strategies ($158.1 billion in total AUM and $97.2 billion in fee-earning AUM), private equity ($71.5 billion\u002F$41.4 billion), and real estate\u002Freal assets ($89.4 billion\u002F$52.0 billion). The firm primarily serves institutional investors (68% of AUM) and high-net-worth individuals (32%). Blue Owl operates through more than 20 offices in the Americas, and the EMEA and Asia-Pacific regions.","1,365","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},10.0988,0.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},9.11,8.93,9.19,8.88,9.07,0.04,0.44,18581504.412897,63583,9.0524,17.33,7.95,22450541.574146233,12.4,1460,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":248,"updated_at":642,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.9,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},567,6155,0.77,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",16,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",23,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",30,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",37,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",44,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",72,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",100,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",135,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-05-21",226,"270521",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-08-20",317,"270820",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-11-19",408,"271119",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",471,"280121",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",835,"290119",[249,266,280,293,306,321,338,353,373,396,422,446,469,491,511,528,542,556,568,579,587,595,603,613,623,633],{"strike":250,"call":251,"put":262,"callItm":78,"putItm":14,"isAtm":14},4,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":256,"changePercent":9,"volume":257,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":257,"gamma":260,"theta":260,"vega":260,"rho":261,"in_the_money":78},"OWL   261009C00004000",4.7,5.3,4.95,-0.15,1,77,1.1939,0,0.000201,{"contract_symbol":263,"symbol":263,"bid":260,"ask":264,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":265,"implied_volatility":265,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009P00004000",0.05,1.0856,{"strike":267,"call":268,"put":277,"callItm":78,"putItm":14,"isAtm":14},5,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":264,"changePercent":9,"volume":273,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":257,"gamma":260,"theta":260,"vega":260,"rho":276,"in_the_money":78},"OWL   261009C00005000",3.9,4.3,4.15,14,90,0.4605,0.000251,{"contract_symbol":278,"symbol":278,"bid":260,"ask":264,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":279,"implied_volatility":279,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009P00005000",1.0867,{"strike":281,"call":282,"put":291,"callItm":78,"putItm":14,"isAtm":14},5.5,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":287,"changePercent":9,"volume":288,"openInterest":289,"open_interest":289,"iv":275,"implied_volatility":275,"delta":257,"gamma":260,"theta":260,"vega":260,"rho":290,"in_the_money":78},"OWL   261009C00005500",3.4,3.8,3.57,0.06,7,8,0.000276,{"contract_symbol":292,"symbol":292,"bid":260,"ask":264,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":279,"implied_volatility":279,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009P00005500",{"strike":294,"call":295,"put":304,"callItm":78,"putItm":14,"isAtm":14},6,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":300,"changePercent":9,"volume":301,"openInterest":302,"open_interest":302,"iv":275,"implied_volatility":275,"delta":257,"gamma":260,"theta":260,"vega":260,"rho":303,"in_the_money":78},"OWL   261009C00006000",2.9,3.3,3.15,0.14,19,21,0.000301,{"contract_symbol":305,"symbol":305,"bid":260,"ask":264,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":279,"implied_volatility":279,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009P00006000",{"strike":307,"call":308,"put":316,"callItm":78,"putItm":14,"isAtm":14},6.5,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":287,"changePercent":9,"volume":313,"openInterest":314,"open_interest":314,"iv":275,"implied_volatility":275,"delta":257,"gamma":260,"theta":260,"vega":260,"rho":315,"in_the_money":78},"OWL   261009C00006500",2.4,2.75,2.61,11,26,0.000327,{"contract_symbol":317,"symbol":317,"bid":260,"ask":264,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":279,"implied_volatility":279,"delta":318,"gamma":319,"theta":320,"vega":260,"rho":260,"in_the_money":14},"OWL   261009P00006500",-0.000005,0.000032,-0.000004,{"strike":288,"call":322,"put":332,"callItm":78,"putItm":14,"isAtm":78},{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":126,"changePercent":9,"volume":257,"openInterest":313,"open_interest":313,"iv":259,"implied_volatility":259,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":78},"OWL   261009C00007000",1.9,2.3,1.95,0.999199,0.003562,-0.000577,0.000018,0.000351,{"contract_symbol":333,"symbol":333,"bid":260,"ask":264,"last":25,"change":260,"changePercent":9,"volume":260,"openInterest":257,"open_interest":257,"iv":265,"implied_volatility":265,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":260,"in_the_money":14},"OWL   261009P00007000",-0.000268,0.00142,-0.00019,0.000006,{"strike":339,"call":340,"put":346,"callItm":78,"putItm":14,"isAtm":78},7.5,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":260,"changePercent":9,"volume":260,"openInterest":250,"open_interest":250,"iv":275,"implied_volatility":275,"delta":257,"gamma":260,"theta":260,"vega":260,"rho":345,"in_the_money":78},"OWL   261009C00007500",1.4,1.8,1.57,0.000377,{"contract_symbol":347,"symbol":347,"bid":260,"ask":264,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":279,"implied_volatility":279,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"OWL   261009P00007500",-0.005182,0.021274,-0.002854,0.000096,-0.000002,{"strike":289,"call":354,"put":365,"callItm":78,"putItm":14,"isAtm":78},{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":260,"changePercent":9,"volume":260,"openInterest":359,"open_interest":359,"iv":275,"implied_volatility":275,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":78},"OWL   261009C00008000",0.8,1.3,1.1,3,0.999968,0.000455,-0.000011,0.000001,0.000402,{"contract_symbol":366,"symbol":366,"bid":260,"ask":264,"last":367,"change":260,"changePercent":9,"volume":260,"openInterest":359,"open_interest":359,"iv":279,"implied_volatility":279,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"OWL   261009P00008000",0.03,-0.042218,0.128311,-0.017215,0.000581,-0.00002,{"strike":374,"call":375,"put":385,"callItm":78,"putItm":14,"isAtm":78},8.5,{"contract_symbol":376,"symbol":376,"bid":377,"ask":356,"last":378,"change":260,"changePercent":9,"volume":260,"openInterest":359,"open_interest":359,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":78},"OWL   261009C00008500",0.35,0.7,0.2595,0.999921,0.001896,-0.000015,0.000002,0.000427,{"contract_symbol":386,"symbol":386,"bid":260,"ask":264,"last":367,"change":387,"changePercent":9,"volume":388,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"OWL   261009P00008500",-0.01,12,111,0.6672,-0.068206,0.305505,-0.015451,0.00085,-0.000032,{"strike":194,"call":397,"put":410,"callItm":78,"putItm":14,"isAtm":78},{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":260,"changePercent":9,"volume":402,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":78},"OWL   261009C00009000",0.1,0.25,0.2,49,717,0.2696,0.740654,1.861098,-0.015367,0.002092,0.000332,{"contract_symbol":411,"symbol":411,"bid":264,"ask":412,"last":264,"change":413,"changePercent":9,"volume":414,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"OWL   261009P00009000",0.15,-0.07,113,837,0.5804,-0.376044,1.012761,-0.03876,0.00245,-0.000177,{"strike":423,"call":424,"put":434,"callItm":14,"putItm":78,"isAtm":78},9.5,{"contract_symbol":425,"symbol":425,"bid":260,"ask":264,"last":25,"change":387,"changePercent":9,"volume":426,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"OWL   261009C00009500",169,1286,0.45,0.097101,0.591085,-0.013598,0.001109,0.000044,{"contract_symbol":435,"symbol":435,"bid":400,"ask":436,"last":26,"change":437,"changePercent":9,"volume":438,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":78},"OWL   261009P00009500",0.6,-0.03,96,1125,0.6745,-0.803152,0.636686,-0.032912,0.00179,-0.000389,{"strike":447,"call":448,"put":457,"callItm":14,"putItm":78,"isAtm":78},10,{"contract_symbol":449,"symbol":449,"bid":260,"ask":264,"last":25,"change":260,"changePercent":9,"volume":260,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"OWL   261009C00010000",547,0.8141,0.056307,0.21558,-0.016234,0.000732,0.000025,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":260,"changePercent":9,"volume":260,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":78},"OWL   261009P00010000",0.75,1.35,1.12,177,1.0928,-0.877943,0.286921,-0.038928,0.001307,-0.000449,{"strike":470,"call":471,"put":480,"callItm":14,"putItm":78,"isAtm":78},10.5,{"contract_symbol":472,"symbol":472,"bid":260,"ask":264,"last":473,"change":260,"changePercent":9,"volume":260,"openInterest":474,"open_interest":474,"iv":451,"implied_volatility":451,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"OWL   261009C00010500",0.01,376,0.007506,0.039423,-0.002969,0.000134,0.000003,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":260,"changePercent":9,"volume":260,"openInterest":485,"open_interest":485,"iv":463,"implied_volatility":463,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":78},"OWL   261009P00010500",1.25,1.85,1.54,43,-0.96365,0.112963,-0.015326,0.000515,-0.000511,{"strike":313,"call":492,"put":499,"callItm":14,"putItm":78,"isAtm":78},{"contract_symbol":493,"symbol":493,"bid":260,"ask":264,"last":367,"change":260,"changePercent":9,"volume":260,"openInterest":494,"open_interest":494,"iv":451,"implied_volatility":451,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":260,"in_the_money":14},"OWL   261009C00011000",89,0.000601,0.004009,-0.000302,0.000014,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":260,"changePercent":9,"volume":260,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":78},"OWL   261009P00011000",1.75,2.35,1.91,22,0.9548,-0.997035,0.014682,-0.001521,0.000058,-0.000551,{"strike":512,"call":513,"put":519,"callItm":14,"putItm":78,"isAtm":78},11.5,{"contract_symbol":514,"symbol":514,"bid":260,"ask":399,"last":76,"change":367,"changePercent":9,"volume":515,"openInterest":273,"open_interest":273,"iv":451,"implied_volatility":451,"delta":516,"gamma":517,"theta":518,"vega":363,"rho":260,"in_the_money":14},"OWL   261009C00011500",50,0.000031,0.000246,-0.000019,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":310,"change":523,"changePercent":9,"volume":447,"openInterest":524,"open_interest":524,"iv":463,"implied_volatility":463,"delta":525,"gamma":526,"theta":527,"vega":516,"rho":329,"in_the_money":78},"OWL   261009P00011500",2.25,2.7,-0.2,68,-0.998507,0.006884,-0.000934,{"strike":388,"call":529,"put":534,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":530,"symbol":530,"bid":260,"ask":264,"last":264,"change":260,"changePercent":9,"volume":260,"openInterest":531,"open_interest":531,"iv":451,"implied_volatility":451,"delta":363,"gamma":532,"theta":533,"vega":260,"rho":260,"in_the_money":14},"OWL   261009C00012000",453,0.00001,-0.000001,{"contract_symbol":535,"symbol":535,"bid":311,"ask":284,"last":536,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":463,"implied_volatility":463,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":78},"OWL   261009P00012000",3.05,-0.999783,0.001158,-0.000157,0.000005,-0.000603,{"strike":543,"call":544,"put":548,"callItm":14,"putItm":78,"isAtm":14},12.5,{"contract_symbol":545,"symbol":545,"bid":260,"ask":264,"last":546,"change":260,"changePercent":9,"volume":260,"openInterest":547,"open_interest":547,"iv":451,"implied_volatility":451,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009C00012500",0.02,15,{"contract_symbol":549,"symbol":549,"bid":550,"ask":285,"last":551,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":463,"implied_volatility":463,"delta":552,"gamma":553,"theta":554,"vega":363,"rho":555,"in_the_money":78},"OWL   261009P00012500",3.2,3.47,-0.999974,0.000158,-0.000021,-0.000628,{"strike":557,"call":558,"put":561,"callItm":14,"putItm":78,"isAtm":14},13,{"contract_symbol":559,"symbol":559,"bid":260,"ask":264,"last":560,"change":260,"changePercent":9,"volume":260,"openInterest":289,"open_interest":289,"iv":451,"implied_volatility":451,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009C00013000",0.26,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":463,"implied_volatility":463,"delta":566,"gamma":330,"theta":352,"vega":260,"rho":567,"in_the_money":78},"OWL   261009P00013000",3.7,4.2,3.95,-0.999997,-0.000653,{"strike":569,"call":570,"put":573,"callItm":14,"putItm":78,"isAtm":14},13.5,{"contract_symbol":571,"symbol":571,"bid":260,"ask":400,"last":399,"change":260,"changePercent":9,"volume":260,"openInterest":250,"open_interest":250,"iv":572,"implied_volatility":572,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009C00013500",0.8104,{"contract_symbol":574,"symbol":574,"bid":564,"ask":575,"last":576,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":463,"implied_volatility":463,"delta":577,"gamma":383,"theta":260,"vega":260,"rho":578,"in_the_money":78},"OWL   261009P00013500",4.5,4.4,-1,-0.000678,{"strike":273,"call":580,"put":582,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":581,"symbol":581,"bid":260,"ask":400,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":572,"implied_volatility":572,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009C00014000",{"contract_symbol":583,"symbol":583,"bid":253,"ask":584,"last":585,"change":413,"changePercent":9,"volume":359,"openInterest":182,"open_interest":182,"iv":505,"implied_volatility":505,"delta":577,"gamma":260,"theta":260,"vega":260,"rho":586,"in_the_money":78},"OWL   261009P00014000",5.2,4.85,-0.000703,{"strike":588,"call":589,"put":591,"callItm":14,"putItm":78,"isAtm":14},14.5,{"contract_symbol":590,"symbol":590,"bid":260,"ask":264,"last":76,"change":260,"changePercent":9,"volume":260,"openInterest":257,"open_interest":257,"iv":451,"implied_volatility":451,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009C00014500",{"contract_symbol":592,"symbol":592,"bid":584,"ask":593,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":505,"implied_volatility":505,"delta":577,"gamma":260,"theta":260,"vega":260,"rho":594,"in_the_money":78},"OWL   261009P00014500",5.7,-0.000729,{"strike":547,"call":596,"put":598,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":597,"symbol":597,"bid":260,"ask":400,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":451,"implied_volatility":451,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009C00015000",{"contract_symbol":599,"symbol":599,"bid":593,"ask":600,"last":601,"change":9,"changePercent":9,"volume":182,"openInterest":260,"open_interest":260,"iv":463,"implied_volatility":463,"delta":577,"gamma":260,"theta":260,"vega":260,"rho":602,"in_the_money":78},"OWL   261009P00015000",6.4,5.85,-0.000753,{"strike":604,"call":605,"put":607,"callItm":14,"putItm":78,"isAtm":14},15.5,{"contract_symbol":606,"symbol":606,"bid":260,"ask":399,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":451,"implied_volatility":451,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009C00015500",{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":9,"changePercent":9,"volume":250,"openInterest":260,"open_interest":260,"iv":505,"implied_volatility":505,"delta":577,"gamma":260,"theta":260,"vega":260,"rho":612,"in_the_money":78},"OWL   261009P00015500",6.2,6.9,6.35,-0.000779,{"strike":198,"call":614,"put":616,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":615,"symbol":615,"bid":260,"ask":399,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":451,"implied_volatility":451,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009C00016000",{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":621,"changePercent":9,"volume":182,"openInterest":257,"open_interest":257,"iv":463,"implied_volatility":463,"delta":577,"gamma":260,"theta":260,"vega":260,"rho":622,"in_the_money":78},"OWL   261009P00016000",6.7,7.1,6.85,-0.05,-0.000804,{"strike":624,"call":625,"put":627,"callItm":14,"putItm":78,"isAtm":14},16.5,{"contract_symbol":626,"symbol":626,"bid":260,"ask":399,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":451,"implied_volatility":451,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009C00016500",{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":256,"changePercent":9,"volume":250,"openInterest":267,"open_interest":267,"iv":463,"implied_volatility":463,"delta":577,"gamma":260,"theta":260,"vega":260,"rho":632,"in_the_money":78},"OWL   261009P00016500",7.2,7.6,7.35,-0.000829,{"strike":634,"call":635,"put":637,"callItm":14,"putItm":78,"isAtm":14},17,{"contract_symbol":636,"symbol":636,"bid":260,"ask":399,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":572,"implied_volatility":572,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"OWL   261009C00017000",{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":289,"change":260,"changePercent":9,"volume":260,"openInterest":288,"open_interest":288,"iv":463,"implied_volatility":463,"delta":577,"gamma":260,"theta":260,"vega":260,"rho":641,"in_the_money":78},"OWL   261009P00017000",7.7,8.1,-0.000854,"2026-10-08T01:59:51.811143+00:00"]