Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $14.15 as of 1/30/2026 6:47:39 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 | 7.70 | 9.90 | 8.80 | % | 1.76 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 6.00 | 6.70 | 8.90 | 7.80 | % | 1.30 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.00 | 5.70 | 7.90 | 6.80 | % | 0.97 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 8.00 | 4.70 | 6.90 | 5.80 | % | 0.72 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 9.00 | 3.70 | 5.90 | 4.80 | 6.55 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.01 | 1.00 | 0.01 | 0.00 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 2.85 | 4.80 | 3.83 | % | 0.38 | 0 | 0 | 1.63 | 0.93 | 0.06 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 11.00 | 2.40 | 3.60 | 3.00 | % | 0.27 | 0 | 0 | 1.21 | 0.85 | 0.08 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 12.00 | 1.60 | 2.70 | 2.15 | % | 0.18 | 0 | 0 | 0.62 | 0.76 | 0.12 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 13.00 | 1.10 | 1.25 | 1.18 | 1.19 | -0.55 | -31.61% | 0.09 | 35 | 40 | 0.46 | 0.62 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.25 | -27.78% | 0.05 | 182 | 92 | 0.45 | 0.45 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.15 | -30.00% | 0.03 | 98 | 278 | 0.45 | 0.31 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 13 | 565 | 0.47 | 0.20 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.05 | -27.78% | 0.01 | 21 | 440 | 0.51 | 0.13 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 25 | 1,028 | 0.50 | 0.09 | 0.06 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 545 | 1.04 | 0.03 | 0.03 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.90 | 0.02 | 0.02 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.21 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.33 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.60 | 0.33 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.80 | -0.07 | 0.06 | 0.00 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 100 | 168 | 0.57 | -0.15 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 12.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.12 | +48.00% | 0.03 | 49 | 445 | 0.51 | -0.24 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.14 | +25.00% | 0.05 | 31 | 1,076 | 0.47 | -0.38 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 1.10 | 1.30 | 1.20 | 1.27 | +0.32 | +33.69% | 0.09 | 121 | 11,985 | 0.47 | -0.55 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 1.80 | 2.00 | 1.90 | 2.00 | +0.40 | +25.00% | 0.13 | 87 | 6,456 | 0.48 | -0.69 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 1.75 | 3.00 | 2.38 | 2.06 | 0.00 | 0.00% | 0.15 | 0 | 1,370 | 0.65 | -0.80 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 3.10 | 3.90 | 3.50 | 3.06 | 0.00 | 0.00% | 0.21 | 0 | 192 | 0.70 | -0.87 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 3.40 | 5.50 | 4.45 | 2.65 | 0.00 | 0.00% | 0.25 | 0 | 58 | 1.18 | -0.91 | 0.06 | 0.00 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 4.20 | 6.60 | 5.40 | % | 0.28 | 0 | 0 | 1.34 | -0.97 | 0.03 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 5.10 | 7.70 | 6.40 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 25 | 1.50 | -0.98 | 0.02 | 0.00 | 12/11/2025 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 6.00 | 8.70 | 7.35 | 5.40 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.58 | -0.99 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 7.00 | 9.80 | 8.40 | % | 0.38 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 23.00 | 8.20 | 10.30 | 9.25 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 24.00 | 9.00 | 11.80 | 10.40 | 8.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 10.00 | 12.40 | 11.20 | % | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 15.00 | 17.80 | 16.40 | % | 0.55 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |