Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $12.08 as of 2/18/2026 11:31:27 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 | 10.10 | 12.40 | 11.25 | 11.20 | 0.00 | 0.00% | 11.25 | 1 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 2.00 | 9.70 | 11.40 | 10.55 | 10.40 | +0.20 | +1.97% | 5.28 | 5 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 3.00 | 8.20 | 10.40 | 9.30 | 9.30 | +0.05 | +0.55% | 3.10 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 4.00 | 7.70 | 9.40 | 8.55 | 8.35 | +0.15 | +1.83% | 2.14 | 4 | 2 | 9.75 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 5.00 | 6.70 | 8.50 | 7.60 | 7.35 | +0.10 | +1.38% | 1.52 | 4 | 1 | 8.02 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 6.00 | 5.40 | 7.40 | 6.40 | % | 1.07 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 7.00 | 4.60 | 6.60 | 5.60 | 5.30 | % | 0.80 | 3 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:06 PM EST | |
| 7.50 | 4.10 | 6.10 | 5.10 | % | 0.68 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 8.00 | 3.70 | 5.10 | 4.40 | 4.35 | -0.24 | -5.23% | 0.55 | 2 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 8.50 | 3.00 | 4.20 | 3.60 | 3.91 | % | 0.42 | 1 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:06 PM EST | |
| 9.00 | 2.50 | 4.50 | 3.50 | % | 0.39 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 9.50 | 1.60 | 4.00 | 2.80 | % | 0.29 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 10.00 | 1.65 | 3.00 | 2.33 | 2.18 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/18/2026 4:00:06 PM EST |
| 10.50 | 1.35 | 1.90 | 1.63 | 1.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:06 PM EST |
| 11.00 | 0.90 | 1.45 | 1.18 | % | 0.11 | 0 | 0 | 0.99 | 0.97 | 0.25 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 11.50 | 0.70 | 1.05 | 0.88 | 0.67 | -0.08 | -10.67% | 0.08 | 12 | 25 | 0.91 | 0.81 | 0.41 | -0.01 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.02 | +4.66% | 0.04 | 2 | 68 | 0.57 | 0.60 | 0.47 | -0.01 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 12.50 | 0.20 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00% | 0.02 | 6,322 | 168 | 0.50 | 0.37 | 0.43 | -0.01 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 388 | 246 | 0.59 | 0.20 | 0.30 | -0.01 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.85 | 0.09 | 0.17 | -0.01 | 2/13/2026 | 2/18/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.66 | 0.04 | 0.09 | 0.00 | 2/17/2026 | 2/18/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.78 | 0.01 | 0.04 | 0.00 | 2/9/2026 | 2/18/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.89 | 0.00 | 0.01 | 0.00 | 2/10/2026 | 2/18/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.18 | +0.03 | +20.00% | 0.01 | 1 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 4:00:06 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/18/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/18/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/18/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 20.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 21.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 23.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 24.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:06 PM EST | |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 7 | 43 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.82 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:06 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 50 | 90 | 0.67 | -0.03 | 0.25 | 0.00 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 11.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.08 | -26.67% | 0.02 | 56 | 348 | 0.57 | -0.19 | 0.41 | -0.01 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.07 | -14.90% | 0.03 | 13 | 244 | 0.51 | -0.40 | 0.47 | -0.01 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 12.50 | 0.55 | 0.70 | 0.63 | 0.64 | -0.06 | -8.58% | 0.05 | 12 | 29 | 0.47 | -0.63 | 0.43 | -0.01 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 13.00 | 0.85 | 1.10 | 0.98 | 1.10 | +0.21 | +23.60% | 0.08 | 10 | 182 | 0.67 | -0.80 | 0.30 | -0.01 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 13.50 | 1.20 | 1.75 | 1.48 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.09 | -0.91 | 0.17 | -0.01 | 2/3/2026 | 2/18/2026 4:00:06 PM EST |
| 14.00 | 1.80 | 2.30 | 2.05 | 1.96 | 0.00 | 0.00% | 0.15 | 0 | 87 | 1.34 | -0.96 | 0.09 | 0.00 | 2/13/2026 | 2/18/2026 4:00:06 PM EST |
| 14.50 | 2.15 | 2.90 | 2.53 | 2.79 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.66 | -0.99 | 0.04 | 0.00 | 2/3/2026 | 2/18/2026 4:00:06 PM EST |
| 15.00 | 2.65 | 3.40 | 3.03 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 135 | 1.81 | -1.00 | 0.01 | 0.00 | 2/17/2026 | 2/18/2026 4:00:06 PM EST |
| 15.50 | 2.90 | 4.10 | 3.50 | 0.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/18/2026 4:00:06 PM EST |
| 16.00 | 3.60 | 4.40 | 4.00 | 2.57 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 4:00:06 PM EST |
| 16.50 | 3.30 | 5.90 | 4.60 | % | 0.28 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 17.00 | 4.50 | 5.90 | 5.20 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 17.50 | 4.70 | 6.90 | 5.80 | 5.60 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 4:00:06 PM EST |
| 18.00 | 5.20 | 6.70 | 5.95 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 18.50 | 5.50 | 7.20 | 6.35 | % | 0.34 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 19.00 | 6.00 | 7.90 | 6.95 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 19.50 | 6.60 | 8.20 | 7.40 | % | 0.38 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 20.00 | 7.00 | 8.60 | 7.80 | % | 0.39 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 20.50 | 7.30 | 9.30 | 8.30 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 21.00 | 7.60 | 9.80 | 8.70 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 21.50 | 8.10 | 10.20 | 9.15 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 22.00 | 9.00 | 10.90 | 9.95 | % | 0.45 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 22.50 | 9.50 | 11.40 | 10.45 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 23.00 | 10.10 | 12.50 | 11.30 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 23.50 | 10.40 | 12.80 | 11.60 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 24.00 | 10.90 | 13.40 | 12.15 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 24.50 | 11.40 | 13.80 | 12.60 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 25.00 | 11.90 | 14.40 | 13.15 | % | 0.53 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 30.00 | 16.90 | 19.30 | 18.10 | % | 0.60 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST |