Options Chain for OATLY GROUP AB SPONSORED ADS (OTLY) - $9.90 as of 3/28/2025 8:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.40 | 8.10 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 6.60 | 7.20 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 5.60 | 6.20 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 4.70 | 5.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 3.40 | 4.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 2.75 | 3.10 | % | 0 | 0 | 1.31 | 0.90 | 0.11 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 1.95 | 2.35 | % | 0 | 0 | 0.98 | 0.76 | 0.11 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 1.40 | 1.75 | % | 0 | 0 | 1.01 | 0.62 | 0.12 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 1.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.50 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.30 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 31 | 0.87 | 0.40 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.31 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.24 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 1.14 | 0.18 | 0.07 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 1.25 | 0.14 | 0.06 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.35 | % | 0 | 0 | 1.30 | 0.11 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.85 | % | 0 | 0 | 1.33 | 0.08 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 1.41 | 0.06 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.10 | 0.11 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.70 | 0.90 | 0.92 | +0.07 | +8.24% | 1 | 11 | 1.07 | -0.24 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 1.15 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.38 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 1.70 | 2.15 | % | 0 | 0 | 1.09 | -0.50 | 0.11 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 2.05 | 2.80 | % | 0 | 0 | 0.94 | -0.60 | 0.11 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 2.75 | 3.60 | % | 0 | 0 | 1.25 | -0.69 | 0.10 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 3.60 | 4.60 | % | 0 | 0 | 0.94 | -0.76 | 0.08 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 4.50 | 5.50 | % | 0 | 0 | 1.46 | -0.82 | 0.07 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 5.40 | 6.40 | % | 0 | 0 | 1.49 | -0.86 | 0.06 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 6.30 | 7.30 | % | 0 | 0 | 1.60 | -0.89 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 7.30 | 8.30 | % | 0 | 0 | 1.51 | -0.92 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 8.10 | 9.10 | % | 0 | 0 | 1.60 | -0.94 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST |