Options Chain for OATLY GROUP AB SPONSORED ADS (OTLY) - $11.61 as of 5/28/2025 5:06:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.90 | 9.50 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 3.00 | 7.90 | 8.90 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 4.00 | 6.80 | 8.20 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 5.00 | 5.90 | 6.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 6.00 | 5.00 | 6.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 7.00 | 2.75 | 5.50 | % | 0 | 0 | 1.46 | 0.98 | 0.05 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 8.00 | 2.95 | 4.10 | % | 0 | 0 | 1.54 | 0.88 | 0.08 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 9.00 | 1.65 | 2.90 | 2.55 | 0.00 | 0.00% | 0 | 76 | 0.77 | 0.77 | 0.10 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 10.00 | 1.10 | 2.00 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.65 | 0.11 | -0.01 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.53 | 0.12 | -0.01 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 12.00 | 0.75 | 0.95 | 0.84 | -0.06 | -6.67% | 1 | 13 | 0.83 | 0.42 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.32 | 0.10 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.24 | 0.09 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 0.94 | 0.18 | 0.07 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.13 | 0.06 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.10 | 0.05 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.07 | 0.04 | 0.00 | 5/28/2025 3:59:57 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 | 0.70 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 146 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 2.20 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 121 | 1.13 | -0.02 | 0.05 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 29 | 1.34 | -0.12 | 0.08 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.85 | 0.61 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.23 | 0.10 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 10.00 | 1.00 | 1.15 | 1.10 | % | 2 | 0 | 0.91 | -0.35 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 11.00 | 0.85 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.47 | 0.12 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 12.00 | 2.20 | 2.75 | 2.30 | 0.00 | 0.00% | 0 | 4 | 1.07 | -0.58 | 0.11 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 13.00 | 2.90 | 3.20 | % | 0 | 0 | 0.94 | -0.68 | 0.10 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 14.00 | 3.60 | 4.10 | % | 0 | 0 | 0.93 | -0.76 | 0.09 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 15.00 | 3.70 | 6.60 | % | 0 | 0 | 1.20 | -0.82 | 0.07 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 16.00 | 5.00 | 7.80 | % | 0 | 0 | 1.31 | -0.87 | 0.06 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 17.00 | 5.50 | 8.70 | % | 0 | 0 | 1.97 | -0.90 | 0.05 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 18.00 | 7.20 | 9.60 | % | 0 | 0 | 2.20 | -0.93 | 0.04 | 0.00 | 5/28/2025 3:59:57 PM EST |