Options Chain for OATLY GROUP AB SPONSORED ADS (OTLY) - $9.95 as of 3/31/2025 4:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 2.00 | 7.20 | 8.20 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 3.00 | 6.30 | 7.30 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 4.00 | 5.50 | 6.40 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 5.00 | 4.40 | 5.40 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 6.00 | 3.20 | 4.20 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 7.00 | 2.65 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 387 | 1.68 | 0.99 | 0.05 | 0.00 | 2/27/2025 | 3/31/2025 3:59:56 PM EST |
| 8.00 | 1.70 | 2.00 | 1.98 | 0.00 | 0.00% | 0 | 30 | 1.30 | 0.87 | 0.16 | -0.01 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 9.00 | 0.95 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 170 | 1.01 | 0.67 | 0.20 | -0.01 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 10.00 | 0.50 | 0.70 | 0.55 | -0.05 | -8.34% | 4 | 96 | 0.97 | 0.45 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 11.00 | 0.25 | 0.45 | 0.29 | -0.28 | -49.13% | 6 | 22 | 1.03 | 0.28 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.25 | 0.16 | -0.10 | -38.47% | 1 | 729 | 1.15 | 0.17 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 2 | 68 | 1.13 | 0.10 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 1.48 | 0.05 | 0.05 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 42 | 2.20 | 0.02 | 0.03 | 0.00 | 3/4/2025 | 3/31/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 10 | 2.53 | 0.01 | 0.01 | 0.00 | 2/28/2025 | 3/31/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 37 | 7.47 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 573 | 1.13 | -0.01 | 0.05 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 8.00 | 0.20 | 0.45 | 0.22 | -0.08 | -26.67% | 14 | 5,369 | 1.15 | -0.13 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 9.00 | 0.50 | 0.70 | 0.60 | 0.00 | 0.00% | 125 | 193 | 1.02 | -0.33 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 10.00 | 1.05 | 1.25 | 1.25 | -0.15 | -10.72% | 1 | 99 | 1.02 | -0.55 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 11.00 | 1.25 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 33 | 1.55 | -0.72 | 0.16 | -0.02 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 12.00 | 2.50 | 2.85 | 2.89 | 0.00 | 0.00% | 0 | 703 | 1.31 | -0.83 | 0.12 | -0.01 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 13.00 | 3.10 | 4.10 | % | 0 | 0 | 1.93 | -0.90 | 0.08 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 14.00 | 4.20 | 5.00 | % | 0 | 0 | 2.00 | -0.95 | 0.05 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 15.00 | 5.10 | 6.00 | 6.80 | 0.00 | 0.00% | 0 | 1 | 2.20 | -0.98 | 0.03 | 0.00 | 3/3/2025 | 3/31/2025 3:59:56 PM EST |
| 16.00 | 6.30 | 7.30 | % | 0 | 0 | 2.83 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 17.00 | 7.00 | 8.00 | % | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 18.00 | 8.10 | 9.10 | 8.70 | 0.00 | 0.00% | 0 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:56 PM EST |
| 19.00 | 9.10 | 10.10 | 9.60 | 0.00 | 0.00% | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:56 PM EST |
| 20.00 | 10.10 | 11.10 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 21.00 | 11.10 | 12.10 | 11.60 | 0.00 | 0.00% | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:56 PM EST |
| 22.00 | 12.00 | 13.00 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 23.00 | 13.00 | 14.00 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |