Options Chain for OATLY GROUP AB SPONSORED ADS (OTLY) - $7.95 as of 2/21/2025 9:06:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 7.00 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 2.00 | 5.80 | 6.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.00 | 4.80 | 5.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 3.90 | 4.10 | % | 0 | 0 | 1.64 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 2.95 | 3.30 | % | 0 | 0 | 1.36 | 0.91 | 0.05 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 2.20 | 2.55 | % | 0 | 0 | 1.09 | 0.81 | 0.08 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 7.00 | 1.55 | 1.90 | % | 0 | 0 | 1.05 | 0.69 | 0.11 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 8.00 | 1.05 | 1.45 | % | 0 | 0 | 1.05 | 0.57 | 0.12 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 9.00 | 0.80 | 1.10 | % | 0 | 0 | 1.09 | 0.46 | 0.12 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 10.00 | 0.55 | 0.85 | 0.65 | -0.35 | -35.00% | 11 | 1 | 1.10 | 0.36 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 1.23 | 0.28 | 0.10 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.22 | 0.09 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 1.25 | 0.17 | 0.08 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 1.24 | 0.13 | 0.06 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.34 | 0.10 | 0.05 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 1.71 | 0.07 | 0.04 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.00 | 0.05 | 0.25 | % | 0 | 0 | 1.24 | 0.06 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.05 | % | 17 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.55 | % | 0 | 0 | 1.68 | -0.09 | 0.05 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.60 | % | 0 | 0 | 1.29 | -0.19 | 0.08 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | -0.31 | 0.11 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 8.00 | 1.15 | 1.45 | % | 0 | 0 | 1.04 | -0.43 | 0.12 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 9.00 | 1.80 | 2.10 | % | 0 | 0 | 1.05 | -0.54 | 0.12 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 10.00 | 2.60 | 2.85 | % | 0 | 0 | 1.08 | -0.64 | 0.11 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 11.00 | 3.40 | 3.70 | % | 0 | 0 | 1.09 | -0.72 | 0.10 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 12.00 | 4.30 | 4.60 | % | 0 | 0 | 1.13 | -0.78 | 0.09 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 13.00 | 5.20 | 5.50 | % | 0 | 0 | 1.11 | -0.83 | 0.08 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 14.00 | 6.10 | 6.40 | % | 0 | 0 | 1.09 | -0.87 | 0.06 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 15.00 | 7.10 | 7.40 | % | 0 | 0 | 1.46 | -0.90 | 0.05 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 16.00 | 8.00 | 8.30 | % | 0 | 0 | 1.43 | -0.93 | 0.04 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.00 | 9.00 | 9.30 | % | 0 | 0 | 1.52 | -0.94 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST |