Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $13.42 as of 2/2/2026 8:55:56 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 | 7.20 | 9.70 | 8.45 | % | 1.69 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 6.00 | 6.30 | 8.70 | 7.50 | % | 1.25 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 7.00 | 5.30 | 7.70 | 6.50 | % | 0.93 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 8.00 | 4.90 | 6.40 | 5.65 | % | 0.71 | 0 | 0 | 1.68 | 1.00 | 0.01 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 9.00 | 4.00 | 5.70 | 4.85 | % | 0.54 | 0 | 0 | 1.61 | 0.95 | 0.04 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 10.00 | 3.20 | 4.40 | 3.80 | % | 0.38 | 0 | 0 | 1.17 | 0.89 | 0.06 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 11.00 | 1.80 | 3.60 | 2.70 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.06 | 0.82 | 0.08 | 0.00 | 1/30/2026 | 2/2/2026 4:00:00 PM EST |
| 12.00 | 1.80 | 2.00 | 1.90 | 3.81 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.49 | 0.72 | 0.12 | -0.01 | 12/30/2025 | 2/2/2026 4:00:00 PM EST |
| 13.00 | 1.15 | 1.40 | 1.28 | 1.25 | -0.07 | -5.31% | 0.10 | 10 | 19 | 0.47 | 0.59 | 0.14 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 14.00 | 0.70 | 0.85 | 0.78 | 0.85 | 0.00 | 0.00% | 0.06 | 52 | 137 | 0.44 | 0.43 | 0.15 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 10 | 354 | 0.45 | 0.30 | 0.13 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 16.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.04 | -13.34% | 0.02 | 3 | 1,174 | 0.44 | 0.21 | 0.11 | 0.00 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 45 | 2,285 | 0.47 | 0.14 | 0.08 | 0.00 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 20 | 567 | 0.45 | 0.10 | 0.06 | 0.00 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 878 | 0.61 | 0.05 | 0.04 | 0.00 | 1/23/2026 | 2/2/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,445 | 0.79 | 0.03 | 0.02 | 0.00 | 1/26/2026 | 2/2/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.02 | 0.02 | 0.00 | 1/5/2026 | 2/2/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.90 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 2/2/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/2/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 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 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.01 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 9.00 | 0.10 | 0.30 | 0.20 | % | 0.02 | 0 | 0 | 0.72 | -0.05 | 0.04 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 10.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.59 | -0.11 | 0.06 | 0.00 | 1/30/2026 | 2/2/2026 4:00:00 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.16 | +84.22% | 0.03 | 83 | 17 | 0.52 | -0.18 | 0.08 | 0.00 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 12.00 | 0.50 | 0.70 | 0.60 | 0.55 | +0.05 | +10.00% | 0.05 | 47 | 697 | 0.51 | -0.28 | 0.12 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 13.00 | 0.85 | 1.00 | 0.93 | 1.00 | +0.10 | +11.12% | 0.07 | 48 | 926 | 0.46 | -0.41 | 0.14 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 14.00 | 1.40 | 1.60 | 1.50 | 1.47 | +0.14 | +10.53% | 0.11 | 25,091 | 673 | 0.47 | -0.57 | 0.15 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 15.00 | 2.10 | 2.35 | 2.23 | 1.50 | 0.00 | 0.00% | 0.15 | 0 | 305 | 0.48 | -0.70 | 0.13 | -0.01 | 1/28/2026 | 2/2/2026 4:00:00 PM EST |
| 16.00 | 2.60 | 3.20 | 2.90 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 1,943 | 0.58 | -0.79 | 0.11 | 0.00 | 1/26/2026 | 2/2/2026 4:00:00 PM EST |
| 17.00 | 3.10 | 4.30 | 3.70 | 2.15 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.73 | -0.86 | 0.08 | 0.00 | 1/12/2026 | 2/2/2026 4:00:00 PM EST |
| 18.00 | 3.70 | 5.30 | 4.50 | 2.74 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.82 | -0.90 | 0.06 | 0.00 | 1/15/2026 | 2/2/2026 4:00:00 PM EST |
| 19.00 | 4.50 | 7.00 | 5.75 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.23 | -0.95 | 0.04 | 0.00 | 12/12/2025 | 2/2/2026 4:00:00 PM EST |
| 20.00 | 5.90 | 7.90 | 6.90 | % | 0.35 | 0 | 0 | 1.27 | -0.97 | 0.02 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 21.00 | 6.50 | 8.60 | 7.55 | % | 0.36 | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 22.00 | 7.50 | 9.90 | 8.70 | % | 0.40 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 23.00 | 8.50 | 10.90 | 9.70 | % | 0.42 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 24.00 | 9.30 | 11.70 | 10.50 | % | 0.44 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 25.00 | 10.40 | 12.90 | 11.65 | % | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 30.00 | 15.10 | 18.20 | 16.65 | % | 0.55 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST |