Options Chain for OATLY GROUP AB SPONSORED ADS (OTLY) - $10.94 as of 5/30/2025 9:36:11 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,345 | 5/29/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,646 | 5/5/2025 | EST | ||||
| 1.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,325 | 5/23/2025 | EST | ||||
| 2.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 421 | 5/2/2025 | EST | ||||
| 3.00 | 0.00 | 0.25 | % | 0 | 6 | EST | |||||||
| 3.00 | 7.70 | 9.00 | 0.09 | 0.00 | 0.00% | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:50 PM EST |
| 4.00 | 6.70 | 7.70 | 4.40 | 0.00 | 0.00% | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.25 | % | 0 | 4 | EST | |||||||
| 5.00 | 5.80 | 6.70 | 4.21 | 0.00 | 0.00% | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:50 PM EST |
| 6.00 | 4.80 | 5.90 | 2.69 | 0.00 | 0.00% | 0 | 0 | 2.84 | 0.99 | 0.01 | 0.00 | 4/21/2025 | 5/30/2025 3:59:50 PM EST |
| 7.00 | 3.80 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 3 | 2.46 | 0.96 | 0.03 | -0.01 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 8.00 | 2.80 | 3.40 | 3.14 | 0.00 | 0.00% | 0 | 97 | 1.30 | 0.90 | 0.06 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 9.00 | 1.95 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 622 | 0.86 | 0.81 | 0.09 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 10.00 | 1.15 | 1.55 | 1.53 | 0.00 | 0.00% | 0 | 1,318 | 0.96 | 0.70 | 0.11 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 11.00 | 0.60 | 1.70 | 0.65 | -0.15 | -18.75% | 1 | 227 | 1.08 | 0.57 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 12.00 | 0.20 | 0.60 | 0.50 | +0.05 | +11.12% | 11 | 259 | 0.70 | 0.43 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 253 | 0.96 | 0.32 | 0.12 | -0.03 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.20 | 0.46 | 0.00 | 0.00% | 0 | 69 | 0.91 | 0.22 | 0.10 | -0.02 | 5/2/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.15 | 0.08 | -0.02 | 2/21/2025 | 5/30/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.10 | 0.06 | -0.01 | 3/20/2025 | 5/30/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.07 | 0.04 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 18 | 1.11 | 0.04 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.03 | 0.02 | 0.00 | 3/5/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 104 | 2/20/2025 | EST | ||||
| 1.00 | 0.35 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 17 | 3/10/2025 | EST | ||||
| 1.50 | 0.85 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 72 | 5/19/2025 | EST | ||||
| 2.00 | 1.30 | 1.55 | % | 0 | 11 | EST | |||||||
| 3.00 | 2.25 | 2.65 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 4.00 | 3.20 | 3.60 | 3.45 | 0.00 | 0.00% | 0 | 1 | 5/27/2025 | EST | ||||
| 4.00 | 0.00 | 2.15 | 3.35 | 0.00 | 0.00% | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 6.99 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.10 | 0.03 | -0.05 | -62.50% | 3 | 18 | 1.73 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 53 | 2.15 | -0.04 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 3 | 3,255 | 1.15 | -0.10 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 9.00 | 0.15 | 0.35 | 0.27 | -0.08 | -22.86% | 32 | 2,323 | 0.99 | -0.19 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 1,250 | 1.22 | -0.30 | 0.11 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 1.70 | 1.05 | -0.10 | -8.70% | 1 | 236 | 0.88 | -0.43 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 12.00 | 1.50 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 103 | 1.18 | -0.57 | 0.14 | -0.03 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 13.00 | 2.10 | 2.70 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.68 | 0.12 | -0.03 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 14.00 | 3.00 | 5.40 | % | 0 | 0 | 1.51 | -0.78 | 0.10 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 15.00 | 4.00 | 6.30 | 4.00 | -1.66 | -29.33% | 1 | 2 | 2.15 | -0.85 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 16.00 | 4.10 | 7.20 | 5.00 | % | 1 | 0 | 1.80 | -0.90 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 17.00 | 5.30 | 8.20 | 7.81 | 0.00 | 0.00% | 0 | 1 | 3.57 | -0.93 | 0.04 | -0.01 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 18.00 | 6.30 | 9.20 | 8.71 | 0.00 | 0.00% | 0 | 1 | 3.73 | -0.96 | 0.03 | -0.01 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 19.00 | 6.40 | 10.20 | 11.60 | 0.00 | 0.00% | 0 | 1 | 3.89 | -0.97 | 0.02 | 0.00 | 3/12/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 8.20 | 11.20 | 12.30 | 0.00 | 0.00% | 0 | 1 | 4.02 | -0.98 | 0.01 | 0.00 | 3/12/2025 | 5/30/2025 3:59:50 PM EST |
| 21.00 | 8.40 | 12.20 | % | 0 | 0 | 4.15 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.00 | 10.20 | 13.30 | 14.60 | 0.00 | 0.00% | 0 | 1 | 4.56 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 5/30/2025 3:59:50 PM EST |
| 23.00 | 11.30 | 14.30 | 15.60 | 0.00 | 0.00% | 0 | 2 | 4.39 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:50 PM EST |