Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $13.99 as of 1/30/2026 10:07:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.10 | 5.10 | 4.60 | % | 0.51 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 9.50 | 3.70 | 4.40 | 4.05 | % | 0.43 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 10.00 | 3.20 | 3.90 | 3.55 | % | 0.35 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 10.50 | 2.70 | 3.40 | 3.05 | % | 0.29 | 0 | 0 | 2.88 | 0.99 | 0.01 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 11.00 | 2.20 | 2.90 | 2.55 | % | 0.23 | 0 | 0 | 2.52 | 0.98 | 0.03 | -0.01 | 2/2/2026 9:58:53 AM EST | |||
| 11.50 | 1.60 | 2.35 | 1.98 | 2.33 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.04 | 0.94 | 0.07 | -0.03 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 12.00 | 1.30 | 1.90 | 1.60 | 3.14 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.81 | 0.87 | 0.14 | -0.05 | 12/29/2025 | 2/2/2026 9:58:53 AM EST |
| 12.50 | 0.85 | 1.45 | 1.15 | % | 0.09 | 0 | 0 | 1.17 | 0.76 | 0.22 | -0.07 | 2/2/2026 9:58:53 AM EST | |||
| 13.00 | 0.55 | 0.65 | 0.60 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 64 | 1.01 | 0.63 | 0.30 | -0.07 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 13.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.03 | 230 | 350 | 0.74 | 0.46 | 0.37 | -0.07 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 156 | 11 | 0.72 | 0.26 | 0.37 | -0.05 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | 0.14 | -0.06 | -30.00% | 0.01 | 11 | 2,040 | 0.81 | 0.09 | 0.26 | -0.03 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 14 | 141 | 1.05 | 0.03 | 0.12 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 77 | 0.91 | 0.00 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.69 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 232 | 2.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.46 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:53 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:53 AM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:53 AM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:58:53 AM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 20.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 23.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 24.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 25.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 26.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 28.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 29.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.64 | -0.01 | 0.01 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.31 | -0.02 | 0.03 | -0.01 | 2/2/2026 9:58:53 AM EST | |||
| 11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.99 | -0.06 | 0.07 | -0.03 | 2/2/2026 9:58:53 AM EST | |||
| 12.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 5 | 52 | 1.18 | -0.13 | 0.14 | -0.05 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.16 | +0.03 | +23.08% | 0.01 | 28 | 11 | 0.80 | -0.24 | 0.22 | -0.07 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 13.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.08 | +29.63% | 0.03 | 17 | 65 | 0.78 | -0.37 | 0.30 | -0.07 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 13.50 | 0.55 | 0.60 | 0.58 | 0.50 | +0.03 | +6.39% | 0.04 | 20 | 806 | 0.79 | -0.54 | 0.37 | -0.07 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 14.00 | 0.85 | 1.00 | 0.93 | 0.74 | 0.00 | 0.00% | 0.07 | 0 | 797 | 1.02 | -0.74 | 0.37 | -0.05 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 14.50 | 0.90 | 1.40 | 1.15 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 152 | 1.20 | -0.91 | 0.26 | -0.03 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 15.00 | 1.40 | 1.90 | 1.65 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 435 | 1.45 | -0.97 | 0.12 | -0.01 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 15.50 | 1.75 | 2.35 | 2.05 | 1.17 | 0.00 | 0.00% | 0.13 | 0 | 254 | 1.55 | -1.00 | 0.03 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 16.00 | 2.65 | 2.85 | 2.75 | 2.55 | +1.18 | +86.14% | 0.17 | 1 | 803 | 1.46 | -1.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 16.50 | 2.75 | 3.40 | 3.08 | 2.95 | % | 0.19 | 3 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST | |
| 17.00 | 3.30 | 3.90 | 3.60 | 3.11 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 17.50 | 4.00 | 4.40 | 4.20 | 2.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:58:53 AM EST |
| 18.00 | 4.50 | 4.90 | 4.70 | 4.03 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 18.50 | 4.40 | 5.50 | 4.95 | % | 0.27 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 19.00 | 4.90 | 6.00 | 5.45 | 5.50 | +0.36 | +7.01% | 0.29 | 1 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 19.50 | 5.50 | 6.40 | 5.95 | % | 0.31 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 20.00 | 6.00 | 6.90 | 6.45 | % | 0.32 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 20.50 | 6.50 | 7.40 | 6.95 | 6.06 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 21.00 | 7.00 | 7.90 | 7.45 | 6.73 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 21.50 | 7.50 | 8.40 | 7.95 | 7.07 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 22.00 | 8.00 | 8.90 | 8.45 | 7.62 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 22.50 | 8.50 | 9.40 | 8.95 | % | 0.40 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 23.00 | 9.50 | 9.90 | 9.70 | 8.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 23.50 | 9.50 | 10.40 | 9.95 | % | 0.42 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 24.00 | 10.00 | 10.90 | 10.45 | % | 0.44 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 24.50 | 10.50 | 11.40 | 10.95 | % | 0.45 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 25.00 | 10.80 | 11.90 | 11.35 | % | 0.45 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 25.50 | 11.30 | 12.40 | 11.85 | % | 0.46 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 26.00 | 11.80 | 12.90 | 12.35 | 12.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 26.50 | 11.80 | 14.10 | 12.95 | % | 0.49 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 27.00 | 12.30 | 14.60 | 13.45 | % | 0.50 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 27.50 | 13.30 | 14.40 | 13.85 | % | 0.50 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 28.00 | 13.80 | 14.90 | 14.35 | % | 0.51 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 28.50 | 14.30 | 15.40 | 14.85 | 14.52 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 29.00 | 14.80 | 15.90 | 15.35 | 15.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 29.50 | 15.30 | 16.90 | 16.10 | % | 0.55 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 30.00 | 15.80 | 16.90 | 16.35 | % | 0.55 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST |