Options Chain for OATLY GROUP AB SPONSORED ADS (OTLY) - $17.14 as of 9/5/2025 3:31:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.80 | 9.70 | 8.75 | % | 0.97 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 10.00 | 6.80 | 8.80 | 7.80 | % | 0.78 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 11.00 | 6.00 | 7.80 | 6.90 | % | 0.63 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 12.00 | 4.90 | 6.80 | 5.85 | % | 0.49 | 0 | 0 | 2.05 | 0.98 | 0.04 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 13.00 | 4.00 | 5.60 | 4.80 | % | 0.37 | 0 | 0 | 1.67 | 0.90 | 0.06 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 14.00 | 3.20 | 4.10 | 3.65 | % | 0.26 | 0 | 0 | 1.32 | 0.82 | 0.07 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 15.00 | 2.55 | 3.20 | 2.88 | % | 0.19 | 0 | 0 | 0.78 | 0.73 | 0.08 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 16.00 | 1.95 | 3.30 | 2.63 | 1.58 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.98 | 0.64 | 0.09 | -0.01 | 9/3/2025 | 9/5/2025 4:00:01 PM EST |
| 17.00 | 1.40 | 3.40 | 2.40 | 1.84 | % | 0.14 | 5 | 0 | 1.08 | 0.54 | 0.10 | -0.02 | 9/5/2025 | 9/5/2025 4:00:01 PM EST | |
| 18.00 | 0.00 | 2.45 | 1.23 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.87 | 0.44 | 0.09 | -0.02 | 8/26/2025 | 9/5/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.80 | +0.57 | +247.83% | 0.03 | 1 | 8 | 0.83 | 0.36 | 0.09 | -0.02 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | 0.28 | 0.08 | -0.01 | 8/28/2025 | 9/5/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.75 | 0.22 | 0.07 | -0.01 | 8/29/2025 | 9/5/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.01 | 0.17 | 0.06 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.74 | 0.12 | 0.05 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.20 | 0.09 | 0.04 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.92 | 0.07 | 0.03 | -0.01 | 9/5/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.04 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.93 | -0.10 | 0.06 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.45 | -0.19 | -29.69% | 0.03 | 1 | 3 | 0.90 | -0.18 | 0.07 | -0.01 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 15.00 | 0.80 | 1.20 | 1.00 | 1.10 | +0.45 | +69.24% | 0.07 | 2 | 3 | 0.81 | -0.27 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 16.00 | 1.20 | 1.65 | 1.43 | 1.40 | -0.20 | -12.50% | 0.09 | 1 | 14 | 0.81 | -0.36 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 17.00 | 1.65 | 2.30 | 1.98 | 1.80 | +0.30 | +20.00% | 0.12 | 3 | 2 | 0.82 | -0.46 | 0.10 | -0.02 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 18.00 | 1.10 | 2.90 | 2.00 | % | 0.11 | 0 | 0 | 0.55 | -0.56 | 0.09 | -0.02 | 9/5/2025 4:00:01 PM EST | |||
| 19.00 | 2.65 | 3.50 | 3.08 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.92 | -0.64 | 0.09 | -0.02 | 8/19/2025 | 9/5/2025 4:00:01 PM EST |
| 20.00 | 2.85 | 4.50 | 3.68 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.09 | -0.72 | 0.08 | -0.01 | 8/18/2025 | 9/5/2025 4:00:01 PM EST |
| 21.00 | 3.60 | 6.10 | 4.85 | % | 0.23 | 0 | 0 | 1.66 | -0.78 | 0.07 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 22.00 | 4.40 | 7.40 | 5.90 | % | 0.27 | 0 | 0 | 1.72 | -0.83 | 0.06 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 23.00 | 5.30 | 8.30 | 6.80 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.82 | -0.88 | 0.05 | -0.01 | 8/18/2025 | 9/5/2025 4:00:01 PM EST |
| 24.00 | 6.30 | 9.30 | 7.80 | % | 0.33 | 0 | 0 | 1.86 | -0.91 | 0.04 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 25.00 | 7.40 | 10.20 | 8.80 | % | 0.35 | 0 | 0 | 1.95 | -0.93 | 0.03 | -0.01 | 9/5/2025 4:00:01 PM EST |