Options Chain for OWLET INC CL A NEW (OWLT) - $5.00 as of 6/19/2026 12:00:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.70 | 2.70 | 2.20 | 2.40 | +0.13 | +5.73% | 0.88 | 48 | 46 | 2.45 | 1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.06 | 0.56 | 0.31 | -0.01 | 5/8/2026 | 6/18/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 165 | 1.86 | 0.08 | 0.11 | 0.00 | 5/19/2026 | 6/18/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.17 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 6/18/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 3.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/18/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 4 | 4.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 2 | 4.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 1 | 4.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 2 | 5.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 1 | 5.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 4.00 | 0.00 | 0.01 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 5.00 | 0.05 | 0.95 | 0.50 | 0.42 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.92 | -0.44 | 0.31 | -0.01 | 6/4/2026 | 6/18/2026 3:59:59 PM EST |
| 7.50 | 2.15 | 3.30 | 2.73 | % | 0.36 | 0 | 1 | 2.65 | -0.92 | 0.11 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 10.00 | 4.60 | 5.80 | 5.20 | 4.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.30 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 6/18/2026 3:59:59 PM EST |
| 12.50 | 7.00 | 8.40 | 7.70 | 7.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:59 PM EST |
| 15.00 | 9.50 | 10.90 | 10.20 | % | 0.68 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 17.50 | 12.00 | 13.40 | 12.70 | % | 0.73 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 20.00 | 14.50 | 15.90 | 15.20 | % | 0.76 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 22.50 | 17.00 | 18.40 | 17.70 | % | 0.79 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 25.00 | 19.50 | 20.90 | 20.20 | % | 0.81 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 30.00 | 24.50 | 25.90 | 25.20 | % | 0.84 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST |