Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $15.69 as of 1/23/2026 1:28:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 11.50 | 10.20 | % | 2.04 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 9.00 | 5.30 | 7.50 | 6.40 | % | 0.71 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 10.00 | 4.30 | 6.50 | 5.40 | 5.40 | 0.00 | 0.00% | 0.54 | 0 | 13 | 2.54 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 10.50 | 3.50 | 6.00 | 4.75 | % | 0.45 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 11.00 | 3.30 | 5.50 | 4.40 | 4.12 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.17 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:02 PM EST |
| 11.50 | 2.65 | 4.80 | 3.73 | % | 0.32 | 0 | 0 | 1.83 | 1.00 | 0.02 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 12.00 | 2.50 | 3.90 | 3.20 | 3.56 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.35 | 0.96 | 0.06 | 0.00 | 12/2/2025 | 1/23/2026 4:00:02 PM EST |
| 12.50 | 2.60 | 3.20 | 2.90 | 2.80 | % | 0.23 | 5 | 0 | 1.13 | 0.92 | 0.08 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST | |
| 13.00 | 2.15 | 2.95 | 2.55 | 2.92 | 0.00 | 0.00% | 0.20 | 0 | 68 | 1.11 | 0.87 | 0.11 | -0.01 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 13.50 | 1.75 | 2.65 | 2.20 | % | 0.16 | 0 | 0 | 0.78 | 0.80 | 0.14 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 14.00 | 0.80 | 1.60 | 1.20 | 2.02 | 0.00 | 0.00% | 0.09 | 0 | 333 | 0.60 | 0.73 | 0.16 | -0.01 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 14.50 | 1.05 | 1.25 | 1.15 | % | 0.08 | 0 | 0 | 0.51 | 0.64 | 0.19 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 15.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.30 | -25.00% | 0.06 | 168 | 8,716 | 0.49 | 0.54 | 0.20 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 15.50 | 0.50 | 0.70 | 0.60 | 0.55 | -0.15 | -21.43% | 0.04 | 632 | 37 | 0.47 | 0.44 | 0.20 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.37 | -0.26 | -41.27% | 0.03 | 33 | 3,823 | 0.47 | 0.34 | 0.19 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 16.50 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.47 | 0.26 | 0.17 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 19 | 21,189 | 0.47 | 0.19 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.11 | -0.04 | -26.67% | 0.01 | 19 | 61 | 0.47 | 0.14 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 76 | 4,375 | 0.53 | 0.10 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.80 | 0.06 | 0.06 | 0.00 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 2,244 | 0.66 | 0.04 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.03 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 44 | 7,633 | 0.69 | 0.02 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.77 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 1/23/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.60 | +0.54 | +900.00% | 0.00 | 1 | 880 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/23/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.58 | +0.37 | +176.19% | 0.00 | 1 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.01 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 12 | 4.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/23/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 512 | 2.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,672 | 1.27 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,891 | 0.81 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.02 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 12.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 17,769 | 0.65 | -0.04 | 0.06 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.08 | 0.08 | 0.00 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.07 | +50.00% | 0.02 | 55 | 7,246 | 0.56 | -0.13 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 13.50 | 0.20 | 0.35 | 0.28 | 0.24 | +0.04 | +20.00% | 0.02 | 20 | 1 | 0.53 | -0.20 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.09 | +34.62% | 0.02 | 730 | 17,443 | 0.48 | -0.27 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 14.50 | 0.45 | 0.60 | 0.53 | 0.50 | +0.15 | +42.86% | 0.04 | 17 | 1,272 | 0.48 | -0.36 | 0.19 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 15.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.20 | +36.37% | 0.05 | 14,130 | 7,296 | 0.46 | -0.46 | 0.20 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 15.50 | 0.95 | 1.15 | 1.05 | 0.95 | +0.10 | +11.77% | 0.07 | 5 | 42 | 0.49 | -0.56 | 0.20 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 16.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.45 | +47.37% | 0.09 | 26 | 9,549 | 0.49 | -0.66 | 0.19 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 16.50 | 1.55 | 2.00 | 1.78 | 1.31 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.51 | -0.74 | 0.17 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 17.00 | 1.55 | 2.90 | 2.23 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 1,305 | 1.03 | -0.81 | 0.14 | -0.01 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 17.50 | 1.55 | 3.30 | 2.43 | % | 0.14 | 0 | 0 | 1.05 | -0.86 | 0.11 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 18.00 | 2.60 | 3.30 | 2.95 | 2.55 | 0.00 | 0.00% | 0.16 | 0 | 572 | 0.79 | -0.90 | 0.09 | -0.01 | 1/12/2026 | 1/23/2026 4:00:02 PM EST |
| 18.50 | 2.25 | 4.70 | 3.48 | % | 0.19 | 0 | 0 | 1.47 | -0.94 | 0.06 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 19.00 | 3.50 | 4.20 | 3.85 | 2.55 | 0.00 | 0.00% | 0.20 | 0 | 161 | 0.84 | -0.96 | 0.05 | 0.00 | 12/10/2025 | 1/23/2026 4:00:02 PM EST |
| 19.50 | 3.00 | 5.90 | 4.45 | % | 0.23 | 0 | 0 | 1.74 | -0.98 | 0.03 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 20.00 | 3.50 | 6.10 | 4.80 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 99 | 1.62 | -0.98 | 0.02 | 0.00 | 11/18/2025 | 1/23/2026 4:00:02 PM EST |
| 20.50 | 3.90 | 7.00 | 5.45 | % | 0.27 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 21.00 | 4.70 | 7.10 | 5.90 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 75 | 1.75 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 1/23/2026 4:00:02 PM EST |
| 22.00 | 5.50 | 8.50 | 7.00 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 4:00:02 PM EST |
| 23.00 | 6.40 | 9.00 | 7.70 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 24.00 | 7.60 | 10.20 | 8.90 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 25.00 | 8.40 | 11.50 | 9.95 | 8.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 1/23/2026 4:00:02 PM EST |
| 26.00 | 9.50 | 12.50 | 11.00 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 27.00 | 10.40 | 13.40 | 11.90 | % | 0.44 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 30.00 | 13.50 | 16.20 | 14.85 | % | 0.49 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 35.00 | 18.30 | 21.10 | 19.70 | % | 0.56 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST |