Options Chain for OATLY GROUP AB SPONSORED ADS (OTLY) - $10.00 as of 5/29/2026 11:18:50 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.20 | 8.10 | 7.15 | % | 2.38 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 5.00 | 4.40 | 6.80 | 5.60 | % | 1.12 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 6.00 | 3.50 | 5.00 | 4.25 | % | 0.71 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 7.00 | 2.50 | 4.00 | 3.25 | % | 0.46 | 0 | 10 | 2.73 | 0.98 | 0.02 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 8.00 | 1.55 | 2.80 | 2.18 | 2.26 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.84 | 0.92 | 0.08 | -0.01 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 9.00 | 0.80 | 1.80 | 1.30 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.32 | 0.77 | 0.17 | -0.02 | 3/25/2026 | 5/29/2026 4:00:01 PM EST |
| 10.00 | 0.30 | 1.20 | 0.75 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.75 | 0.56 | 0.23 | -0.02 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 11.00 | 0.10 | 0.95 | 0.53 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.88 | 0.34 | 0.21 | -0.02 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 12.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.01 | 0.18 | 0.15 | -0.01 | 5/18/2026 | 5/29/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.45% | 0.00 | 6 | 17 | 0.70 | 0.09 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.44 | 0.04 | 0.05 | 0.00 | 5/20/2026 | 5/29/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 507 | 1.18 | 0.02 | 0.02 | 0.00 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.33 | 0.00 | 0.01 | 0.00 | 5/5/2026 | 5/29/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 109 | 2.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 9.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 6 | 6.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | % | 0.15 | 0 | 18 | 4.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 17 | 4.64 | -0.02 | 0.02 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.39 | -0.08 | 0.08 | -0.01 | 5/11/2026 | 5/29/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.20 | -0.23 | 0.17 | -0.02 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 10.00 | 0.25 | 1.00 | 0.63 | 0.69 | +0.06 | +9.53% | 0.06 | 3 | 319 | 0.72 | -0.44 | 0.23 | -0.02 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 11.00 | 0.95 | 1.90 | 1.43 | 1.54 | 0.00 | 0.00% | 0.13 | 0 | 34 | 1.44 | -0.66 | 0.21 | -0.02 | 5/19/2026 | 5/29/2026 4:00:01 PM EST |
| 12.00 | 1.65 | 2.95 | 2.30 | 2.45 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.82 | -0.82 | 0.15 | -0.01 | 5/19/2026 | 5/29/2026 4:00:01 PM EST |
| 13.00 | 2.30 | 3.70 | 3.00 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.81 | -0.91 | 0.09 | -0.01 | 4/10/2026 | 5/29/2026 4:00:01 PM EST |
| 14.00 | 3.40 | 4.80 | 4.10 | 4.12 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.15 | -0.96 | 0.05 | 0.00 | 5/14/2026 | 5/29/2026 4:00:01 PM EST |
| 15.00 | 2.90 | 7.10 | 5.00 | % | 0.33 | 0 | 1 | 3.78 | -0.98 | 0.02 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 16.00 | 4.00 | 8.10 | 6.05 | % | 0.38 | 0 | 2 | 3.98 | -1.00 | 0.01 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 17.00 | 4.90 | 9.20 | 7.05 | % | 0.41 | 0 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 18.00 | 6.20 | 10.20 | 8.20 | % | 0.46 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 19.00 | 6.90 | 11.20 | 9.05 | % | 0.48 | 0 | 1 | 4.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 20.00 | 8.20 | 12.20 | 10.20 | 9.01 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:01 PM EST |
| 21.00 | 9.50 | 13.10 | 11.30 | % | 0.54 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 22.00 | 10.50 | 14.10 | 12.30 | % | 0.56 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 25.00 | 13.30 | 17.20 | 15.25 | % | 0.61 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST |