Options Chain for OATLY GROUP AB SPONSORED ADS (OTLY) - $9.08 as of 3/7/2025 3:01:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 850 | 3/4/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,325 | 3/4/2025 | EST | ||||
| 1.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 10 | 1,112 | 3/7/2025 | EST | ||||
| 2.00 | 0.00 | 0.25 | % | 0 | 581 | EST | |||||||
| 3.00 | 0.00 | 0.25 | % | 0 | 119 | EST | |||||||
| 4.00 | 5.20 | 5.70 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.95 | 0.99 | 0.02 | 0.00 | 1/2/2025 | 3/7/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.25 | % | 0 | 10 | EST | |||||||
| 5.00 | 4.10 | 4.60 | % | 0 | 0 | 3.08 | 0.95 | 0.03 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 6.00 | 3.20 | 3.80 | % | 0 | 0 | 2.37 | 0.92 | 0.05 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 7.00 | 2.35 | 2.60 | 2.35 | 0.00 | 0.00% | 0 | 113 | 2.29 | 0.84 | 0.08 | -0.02 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 8.00 | 1.10 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 48 | 0.87 | 0.74 | 0.12 | -0.03 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 9.00 | 0.90 | 1.15 | 0.75 | -0.30 | -28.58% | 86 | 214 | 1.24 | 0.59 | 0.16 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 10.00 | 0.50 | 0.75 | 0.55 | +0.10 | +22.23% | 26 | 2,452 | 1.26 | 0.42 | 0.17 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 11.00 | 0.30 | 0.45 | 0.30 | -0.05 | -14.29% | 10 | 525 | 1.29 | 0.28 | 0.15 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.56 | 0.17 | 0.11 | -0.02 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.50 | 0.05 | -0.15 | -75.00% | 4 | 27 | 2.08 | 0.10 | 0.08 | -0.01 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.06 | 0.05 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 20 | 2.14 | 0.03 | 0.03 | -0.01 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.72 | 0.02 | 0.02 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.89 | 0.01 | 0.01 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 3.06 | 0.00 | 0.01 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 248 | 2/25/2025 | EST | ||||
| 1.00 | 0.45 | 0.70 | % | 0 | 47 | EST | |||||||
| 1.50 | 0.95 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 8 | 2/18/2025 | EST | ||||
| 2.00 | 1.45 | 1.70 | % | 0 | 4 | EST | |||||||
| 3.00 | 2.35 | 2.75 | % | 0 | 1 | EST | |||||||
| 4.00 | 3.40 | 3.80 | % | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.49 | -0.01 | 0.02 | 0.00 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.90 | -0.05 | 0.03 | -0.01 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 6.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 73 | 2.12 | -0.08 | 0.05 | -0.01 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | -0.05 | -16.67% | 10 | 5,400 | 1.50 | -0.16 | 0.08 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.60 | 0.45 | -0.15 | -25.00% | 1 | 64 | 1.15 | -0.26 | 0.12 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 9.00 | 0.70 | 1.05 | 0.91 | -0.24 | -20.87% | 1 | 62 | 1.40 | -0.41 | 0.16 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 10.00 | 1.30 | 1.70 | 1.75 | 0.00 | 0.00% | 1 | 2,387 | 1.45 | -0.58 | 0.17 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 11.00 | 2.15 | 2.80 | 2.47 | -0.23 | -8.52% | 1 | 405 | 1.86 | -0.72 | 0.15 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 12.00 | 2.60 | 3.60 | 2.25 | 0.00 | 0.00% | 0 | 7 | 1.47 | -0.83 | 0.11 | -0.02 | 2/28/2025 | 3/7/2025 4:00:00 PM EST |
| 13.00 | 3.40 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 1 | 2.65 | -0.90 | 0.08 | -0.01 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 14.00 | 4.40 | 5.40 | % | 0 | 0 | 2.59 | -0.94 | 0.05 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 15.00 | 5.50 | 6.20 | 5.60 | 0.00 | 0.00% | 0 | 15 | 3.13 | -0.97 | 0.03 | -0.01 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 16.00 | 6.50 | 7.50 | 6.60 | 0.00 | 0.00% | 0 | 1 | 3.18 | -0.98 | 0.02 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 17.00 | 7.40 | 8.40 | 7.50 | 0.00 | 0.00% | 0 | 2 | 3.52 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 18.00 | 8.30 | 9.20 | 8.50 | 0.00 | 0.00% | 0 | 2 | 3.53 | -1.00 | 0.01 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 19.00 | 9.40 | 10.40 | 9.50 | 0.00 | 0.00% | 0 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 20.00 | 10.40 | 11.40 | 10.80 | 0.00 | 0.00% | 0 | 3 | 3.66 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 21.00 | 11.40 | 12.30 | 11.50 | 0.00 | 0.00% | 0 | 2 | 3.60 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 22.00 | 12.20 | 13.20 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 23.00 | 13.30 | 14.20 | 13.40 | 0.00 | 0.00% | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |