Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $15.30 as of 1/13/2026 9:47:49 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 | 9.50 | 11.60 | 10.55 | % | 2.11 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/13/2026 4:00:04 PM EST | |||
| 9.00 | 5.60 | 6.80 | 6.20 | 4.99 | 0.00 | 0.00% | 0.69 | 0 | 55 | 1.03 | 0.96 | 0.03 | 0.00 | 11/19/2025 | 1/13/2026 4:00:04 PM EST |
| 10.00 | 4.60 | 5.80 | 5.20 | 6.20 | 0.00 | 0.00% | 0.52 | 0 | 5 | 0.87 | 0.92 | 0.03 | 0.00 | 1/5/2026 | 1/13/2026 4:00:04 PM EST |
| 11.00 | 4.30 | 5.30 | 4.80 | 6.06 | 0.00 | 0.00% | 0.44 | 0 | 47 | 0.67 | 0.87 | 0.05 | 0.00 | 12/9/2025 | 1/13/2026 4:00:04 PM EST |
| 12.00 | 3.40 | 4.40 | 3.90 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 433 | 0.60 | 0.81 | 0.06 | 0.00 | 12/3/2025 | 1/13/2026 4:00:04 PM EST |
| 13.00 | 2.65 | 3.60 | 3.13 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 177 | 0.57 | 0.74 | 0.07 | 0.00 | 12/18/2025 | 1/13/2026 4:00:04 PM EST |
| 14.00 | 2.00 | 2.30 | 2.15 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 200 | 0.45 | 0.66 | 0.09 | -0.01 | 1/5/2026 | 1/13/2026 4:00:04 PM EST |
| 15.00 | 1.40 | 1.65 | 1.53 | 1.55 | -0.36 | -18.85% | 0.10 | 1 | 1,272 | 0.42 | 0.56 | 0.10 | -0.01 | 1/13/2026 | 1/13/2026 4:00:04 PM EST |
| 16.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.32 | -23.36% | 0.07 | 3 | 47,648 | 0.41 | 0.46 | 0.10 | -0.01 | 1/13/2026 | 1/13/2026 4:00:04 PM EST |
| 17.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.23 | -23.47% | 0.04 | 2,076 | 24,843 | 0.41 | 0.36 | 0.10 | -0.01 | 1/13/2026 | 1/13/2026 4:00:04 PM EST |
| 18.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.15 | -23.08% | 0.03 | 11 | 1,064 | 0.41 | 0.27 | 0.09 | 0.00 | 1/13/2026 | 1/13/2026 4:00:04 PM EST |
| 19.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.12 | -25.54% | 0.02 | 1 | 1,094 | 0.40 | 0.21 | 0.08 | 0.00 | 1/13/2026 | 1/13/2026 4:00:04 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.08 | -23.53% | 0.01 | 5 | 3,317 | 0.40 | 0.16 | 0.06 | 0.00 | 1/13/2026 | 1/13/2026 4:00:04 PM EST |
| 21.00 | 0.10 | 0.40 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,216 | 0.45 | 0.12 | 0.05 | 0.00 | 1/6/2026 | 1/13/2026 4:00:04 PM EST |
| 22.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.48 | 0.09 | 0.04 | 0.00 | 12/12/2025 | 1/13/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.55 | 0.06 | 0.03 | 0.00 | 12/31/2025 | 1/13/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.64 | 0.04 | 0.02 | 0.00 | 11/24/2025 | 1/13/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.79 | 0.03 | 0.02 | 0.00 | 12/18/2025 | 1/13/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.74 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 1/13/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/13/2026 4:00:04 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 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1,511 | 1.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/13/2026 4:00:04 PM EST |
| 9.00 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.66 | -0.04 | 0.03 | 0.00 | 12/19/2025 | 1/13/2026 4:00:04 PM EST |
| 10.00 | 0.15 | 0.40 | 0.28 | 0.22 | -0.03 | -12.00% | 0.03 | 6 | 4,268 | 0.63 | -0.08 | 0.03 | 0.00 | 1/13/2026 | 1/13/2026 4:00:04 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2,354 | 0.53 | -0.13 | 0.05 | 0.00 | 1/9/2026 | 1/13/2026 4:00:04 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 4,207 | 0.49 | -0.19 | 0.06 | 0.00 | 1/6/2026 | 1/13/2026 4:00:04 PM EST |
| 13.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.05 | +9.10% | 0.05 | 5 | 4,888 | 0.46 | -0.26 | 0.07 | 0.00 | 1/13/2026 | 1/13/2026 4:00:04 PM EST |
| 14.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.10 | +11.77% | 0.07 | 29,423 | 913 | 0.44 | -0.34 | 0.09 | -0.01 | 1/13/2026 | 1/13/2026 4:00:04 PM EST |
| 15.00 | 1.25 | 1.50 | 1.38 | 1.45 | +0.15 | +11.54% | 0.09 | 17 | 11,026 | 0.43 | -0.44 | 0.10 | -0.01 | 1/13/2026 | 1/13/2026 4:00:04 PM EST |
| 16.00 | 1.80 | 2.05 | 1.93 | 1.95 | +0.25 | +14.71% | 0.12 | 2 | 2,001 | 0.43 | -0.54 | 0.10 | -0.01 | 1/13/2026 | 1/13/2026 4:00:04 PM EST |
| 17.00 | 2.45 | 2.70 | 2.58 | 2.50 | +0.25 | +11.12% | 0.15 | 2 | 2,265 | 0.43 | -0.64 | 0.10 | -0.01 | 1/13/2026 | 1/13/2026 4:00:04 PM EST |
| 18.00 | 3.10 | 3.50 | 3.30 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 219 | 0.42 | -0.73 | 0.09 | 0.00 | 1/8/2026 | 1/13/2026 4:00:04 PM EST |
| 19.00 | 4.00 | 4.40 | 4.20 | 3.72 | 0.00 | 0.00% | 0.22 | 0 | 2,299 | 0.45 | -0.79 | 0.08 | 0.00 | 12/11/2025 | 1/13/2026 4:00:04 PM EST |
| 20.00 | 4.30 | 5.30 | 4.80 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 273 | 0.55 | -0.84 | 0.06 | 0.00 | 1/8/2026 | 1/13/2026 4:00:04 PM EST |
| 21.00 | 5.00 | 7.00 | 6.00 | 6.70 | 0.00 | 0.00% | 0.29 | 0 | 36 | 0.85 | -0.88 | 0.05 | 0.00 | 11/25/2025 | 1/13/2026 4:00:04 PM EST |
| 22.00 | 5.90 | 8.00 | 6.95 | % | 0.32 | 0 | 0 | 0.91 | -0.91 | 0.04 | 0.00 | 1/13/2026 4:00:04 PM EST | |||
| 23.00 | 6.80 | 8.80 | 7.80 | % | 0.34 | 0 | 0 | 0.90 | -0.94 | 0.03 | 0.00 | 1/13/2026 4:00:04 PM EST | |||
| 24.00 | 7.60 | 9.90 | 8.75 | % | 0.36 | 0 | 0 | 0.99 | -0.96 | 0.02 | 0.00 | 1/13/2026 4:00:04 PM EST | |||
| 25.00 | 8.60 | 10.90 | 9.75 | % | 0.39 | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 1/13/2026 4:00:04 PM EST | |||
| 26.00 | 9.50 | 12.00 | 10.75 | % | 0.41 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 1/13/2026 4:00:04 PM EST | |||
| 30.00 | 13.30 | 16.00 | 14.65 | % | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:04 PM EST | |||
| 35.00 | 18.30 | 21.00 | 19.65 | % | 0.56 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:04 PM EST |