Options Chain for OATLY GROUP AB SPONSORED ADS (OTLY) - $17.95 as of 9/12/2025 9:16:37 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.66 | 0 | 176 | 8/25/2025 | EST | ||||
| 1.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 397 | 7/31/2025 | EST | ||||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 6 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 2 | EST | |||||||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 30 | EST | |||||||
| 3.00 | 14.50 | 16.60 | 15.55 | 5.67 | 0.00 | 0.00% | 5.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 4.00 | 13.50 | 15.60 | 14.55 | % | 3.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 5.00 | 12.60 | 14.60 | 13.60 | 5.10 | 0.00 | 0.00% | 2.72 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:48 PM EST |
| 6.00 | 11.50 | 13.60 | 12.55 | % | 2.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 7.00 | 10.50 | 12.70 | 11.60 | 6.30 | 0.00 | 0.00% | 1.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:48 PM EST |
| 8.00 | 9.50 | 11.70 | 10.60 | 4.97 | 0.00 | 0.00% | 1.32 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:48 PM EST |
| 9.00 | 8.70 | 10.50 | 9.60 | 5.50 | 0.00 | 0.00% | 1.07 | 0 | 16 | 7.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:48 PM EST |
| 10.00 | 7.60 | 9.50 | 8.55 | 4.69 | 0.00 | 0.00% | 0.86 | 0 | 32 | 6.69 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:48 PM EST |
| 11.00 | 6.70 | 8.70 | 7.70 | 6.80 | 0.00 | 0.00% | 0.70 | 0 | 9 | 6.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 12.00 | 5.50 | 7.60 | 6.55 | 5.79 | -0.31 | -5.09% | 0.55 | 1 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 13.00 | 4.60 | 6.70 | 5.65 | 4.12 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:48 PM EST |
| 14.00 | 3.70 | 5.30 | 4.50 | 4.05 | 0.00 | 0.00% | 0.32 | 0 | 11 | 3.75 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:48 PM EST |
| 15.00 | 2.80 | 3.10 | 2.95 | 2.65 | +0.25 | +10.42% | 0.20 | 5 | 132 | 1.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 16.00 | 1.85 | 2.15 | 2.00 | 1.80 | +0.50 | +38.47% | 0.12 | 3 | 82 | 1.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 17.00 | 1.05 | 1.35 | 1.20 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 100 | 1.03 | 0.80 | 0.44 | -0.01 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.58 | +0.23 | +65.72% | 0.02 | 1 | 108 | 0.93 | 0.40 | 0.35 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.84 | 0.14 | 0.18 | -0.01 | 8/29/2025 | 9/12/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.18 | 0.04 | 0.06 | -0.01 | 8/27/2025 | 9/12/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.93 | 0.01 | 0.02 | 0.00 | 8/28/2025 | 9/12/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.17 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.26 | 0 | 43 | 4/16/2025 | EST | ||||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 1.85 | 0.93 | % | 0.62 | 0 | 0 | EST | |||||||
| 2.00 | 1.00 | 1.25 | 1.13 | % | 0.56 | 0 | 0 | EST | |||||||
| 3.00 | 2.00 | 2.25 | 2.13 | % | 0.71 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.36 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 3:59:48 PM EST |
| 4.00 | 2.90 | 3.30 | 3.10 | % | 0.78 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 307 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 248 | 9.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 366 | 7.96 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 893 | 6.78 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 268 | 6.01 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 5.53 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 746 | 2.72 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.10 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.56 | -0.20 | 0.44 | -0.01 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 18.00 | 0.60 | 1.05 | 0.83 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.75 | -0.60 | 0.35 | -0.02 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 19.00 | 1.20 | 1.65 | 1.43 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.91 | -0.86 | 0.18 | -0.01 | 9/2/2025 | 9/12/2025 3:59:48 PM EST |
| 20.00 | 1.10 | 4.30 | 2.70 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.76 | -0.96 | 0.06 | -0.01 | 3/12/2025 | 9/12/2025 3:59:48 PM EST |
| 21.00 | 2.05 | 5.30 | 3.68 | 14.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.05 | -0.99 | 0.02 | 0.00 | 3/12/2025 | 9/12/2025 3:59:48 PM EST |
| 22.00 | 3.50 | 6.30 | 4.90 | 15.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 9/12/2025 3:59:48 PM EST |
| 23.00 | 3.90 | 7.20 | 5.55 | 16.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 9/12/2025 3:59:48 PM EST |
| 24.00 | 5.00 | 8.20 | 6.60 | % | 0.27 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 25.00 | 6.20 | 9.20 | 7.70 | % | 0.31 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST |