Options Chain for OWLET INC CL A NEW (OWLT) - $12.97 as of 1/23/2026 8:06:50 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 | 8.20 | 12.50 | 10.35 | % | 4.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 5.00 | 5.70 | 10.00 | 7.85 | % | 1.57 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 7.50 | 3.50 | 8.00 | 5.75 | 6.00 | +0.05 | +0.84% | 0.77 | 1 | 4 | 4.57 | 0.95 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 10.00 | 1.00 | 5.50 | 3.25 | 3.55 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.09 | 0.81 | 0.06 | -0.02 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 2.35 | 1.18 | 2.00 | -0.50 | -20.00% | 0.09 | 1 | 15 | 1.48 | 0.61 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 3.30 | 1.65 | 0.87 | 0.00 | 0.00% | 0.11 | 0 | 15 | 2.79 | 0.42 | 0.08 | -0.03 | 1/21/2026 | 1/23/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 2.90 | 1.45 | 0.35 | +0.04 | +12.91% | 0.08 | 6 | 29 | 2.95 | 0.26 | 0.07 | -0.03 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 2.85 | 1.43 | % | 0.07 | 0 | 0 | 3.26 | 0.16 | 0.05 | -0.02 | 1/23/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.80 | 1.40 | % | 0.06 | 0 | 0 | 3.50 | 0.09 | 0.04 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.80 | 1.40 | % | 0.06 | 0 | 0 | 3.74 | 0.06 | 0.02 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.80 | 1.40 | % | 0.05 | 0 | 0 | 4.13 | 0.02 | 0.01 | 0.00 | 1/23/2026 3:59:52 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 | 2.80 | 1.40 | % | 0.56 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.32 | -0.05 | 0.02 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 2.90 | 1.45 | % | 0.14 | 0 | 0 | 3.49 | -0.19 | 0.06 | -0.02 | 1/23/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 3.50 | 1.75 | % | 0.14 | 0 | 0 | 2.74 | -0.39 | 0.08 | -0.03 | 1/23/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 2.54 | -0.58 | 0.08 | -0.03 | 1/23/2026 3:59:52 PM EST | |||
| 17.50 | 2.50 | 6.90 | 4.70 | % | 0.27 | 0 | 0 | 2.64 | -0.74 | 0.07 | -0.03 | 1/23/2026 3:59:52 PM EST | |||
| 20.00 | 5.00 | 9.30 | 7.15 | % | 0.36 | 0 | 0 | 2.91 | -0.84 | 0.05 | -0.02 | 1/23/2026 3:59:52 PM EST | |||
| 22.50 | 7.50 | 11.70 | 9.60 | % | 0.43 | 0 | 0 | 3.13 | -0.91 | 0.04 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 25.00 | 10.00 | 14.20 | 12.10 | % | 0.48 | 0 | 0 | 3.37 | -0.94 | 0.02 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 30.00 | 15.00 | 19.30 | 17.15 | % | 0.57 | 0 | 0 | 3.83 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:52 PM EST |