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 | 3.80 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 6.00 | 7.90 | 10.50 | 9.20 | % | 1.53 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 7.00 | 6.90 | 9.50 | 8.20 | % | 1.17 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 8.00 | 5.90 | 8.50 | 7.20 | % | 0.90 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 9.00 | 4.90 | 7.50 | 6.20 | 6.55 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 10.00 | 3.90 | 6.50 | 5.20 | % | 0.52 | 0 | 0 | 1.80 | 0.98 | 0.03 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 11.00 | 3.10 | 5.40 | 4.25 | % | 0.39 | 0 | 0 | 1.48 | 0.95 | 0.04 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 12.00 | 2.45 | 4.20 | 3.33 | % | 0.28 | 0 | 0 | 1.13 | 0.88 | 0.07 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 13.00 | 2.20 | 3.30 | 2.75 | % | 0.21 | 0 | 0 | 0.65 | 0.80 | 0.10 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 14.00 | 1.55 | 1.80 | 1.68 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.47 | 0.69 | 0.13 | -0.01 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 15.00 | 0.95 | 1.20 | 1.08 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.45 | 0.54 | 0.15 | -0.01 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 16.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.30 | -33.34% | 0.04 | 21 | 566 | 0.40 | 0.39 | 0.15 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.12 | -25.54% | 0.02 | 23 | 455 | 0.42 | 0.27 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.03 | -13.64% | 0.01 | 48 | 963 | 0.43 | 0.18 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.06 | -40.00% | 0.01 | 5 | 545 | 0.54 | 0.11 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.86 | 0.06 | 0.05 | 0.00 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.91 | 0.03 | 0.03 | 0.00 | 12/31/2025 | 1/23/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.02 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.12 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 1/23/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.42 | 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 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | -0.02 | 0.03 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.69 | -0.05 | 0.04 | 0.00 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 10 | 310 | 0.55 | -0.12 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 13.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.05 | +20.00% | 0.03 | 9 | 733 | 0.48 | -0.20 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 14.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.17 | +39.54% | 0.04 | 6,515 | 5,009 | 0.45 | -0.31 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | 0.96 | +0.20 | +26.32% | 0.07 | 5,083 | 1,212 | 0.44 | -0.46 | 0.15 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 16.00 | 1.50 | 1.70 | 1.60 | 1.55 | 0.00 | 0.00% | 0.10 | 121 | 1,247 | 0.45 | -0.61 | 0.15 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 17.00 | 2.15 | 2.45 | 2.30 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 192 | 0.43 | -0.73 | 0.13 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 18.00 | 2.10 | 3.40 | 2.75 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.60 | -0.82 | 0.10 | -0.01 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 19.00 | 3.00 | 4.30 | 3.65 | % | 0.19 | 0 | 0 | 0.65 | -0.89 | 0.07 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 20.00 | 3.70 | 6.20 | 4.95 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.19 | -0.94 | 0.05 | 0.00 | 12/11/2025 | 1/23/2026 4:00:02 PM EST |
| 21.00 | 4.60 | 6.90 | 5.75 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.14 | -0.97 | 0.03 | 0.00 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 22.00 | 5.60 | 8.10 | 6.85 | % | 0.31 | 0 | 0 | 1.32 | -0.98 | 0.02 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 23.00 | 6.60 | 8.50 | 7.55 | % | 0.33 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 24.00 | 7.70 | 10.50 | 9.10 | 8.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.66 | -1.00 | 0.01 | 0.00 | 1/12/2026 | 1/23/2026 4:00:02 PM EST |
| 25.00 | 8.70 | 10.70 | 9.70 | % | 0.39 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 30.00 | 13.30 | 15.70 | 14.50 | % | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST |