Options Chain for OATLY GROUP AB SPONSORED ADS (OTLY) - $11.31 as of 5/27/2025 3:25:37 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 | 0.04 | 0.00 | 0.00% | 0 | 1,504 | 5/16/2025 | 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 | 7.80 | 8.60 | 0.09 | 0.00 | 0.00% | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 12:58:56 PM EST |
| 3.00 | 0.00 | 0.25 | % | 0 | 6 | EST | |||||||
| 4.00 | 0.00 | 0.25 | % | 0 | 4 | EST | |||||||
| 4.00 | 6.70 | 7.80 | 4.40 | 0.00 | 0.00% | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 12:58:56 PM EST |
| 5.00 | 5.70 | 6.90 | 4.21 | 0.00 | 0.00% | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:56 PM EST |
| 6.00 | 4.80 | 5.90 | 2.69 | 0.00 | 0.00% | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 12:58:56 PM EST |
| 7.00 | 3.70 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 3 | 2.19 | 1.00 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 12:58:56 PM EST |
| 8.00 | 2.80 | 3.20 | 2.10 | 0.00 | 0.00% | 0 | 512 | 1.44 | 0.93 | 0.06 | -0.01 | 3/20/2025 | 5/27/2025 12:58:56 PM EST |
| 9.00 | 1.90 | 2.30 | 1.20 | 0.00 | 0.00% | 0 | 624 | 1.15 | 0.83 | 0.09 | -0.01 | 5/15/2025 | 5/27/2025 12:58:56 PM EST |
| 10.00 | 1.30 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 1,317 | 0.90 | 0.70 | 0.13 | -0.02 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 11.00 | 0.80 | 1.05 | 0.80 | -0.32 | -28.58% | 5 | 223 | 0.86 | 0.55 | 0.15 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 12.00 | 0.45 | 0.65 | 0.57 | -0.18 | -24.00% | 8 | 418 | 0.83 | 0.40 | 0.15 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 13.00 | 0.25 | 0.40 | 0.30 | -0.15 | -33.34% | 5 | 253 | 0.85 | 0.26 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 69 | 1.03 | 0.16 | 0.10 | -0.01 | 5/2/2025 | 5/27/2025 12:58:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.09 | 0.07 | -0.01 | 2/21/2025 | 5/27/2025 12:58:56 PM EST |
| 16.00 | 0.00 | 0.15 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.05 | 0.05 | -0.01 | 3/20/2025 | 5/27/2025 12:58:56 PM EST |
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.03 | 0.03 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 18 | 1.18 | 0.01 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 19.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 5/27/2025 12:58:56 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 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 | 0.80 | 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 | 0.50 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 4.00 | 3.20 | 3.60 | 3.52 | 0.00 | 0.00% | 0 | 0 | 4/10/2025 | EST | ||||
| 4.00 | 0.00 | 0.50 | 3.35 | 0.00 | 0.00% | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 12:58:56 PM EST |
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:56 PM EST |
| 6.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:56 PM EST |
| 7.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.73 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 8.00 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 3,257 | 1.05 | -0.07 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 9.00 | 0.30 | 0.40 | 0.30 | -0.05 | -14.29% | 2 | 2,325 | 0.98 | -0.17 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 10.00 | 0.60 | 0.80 | 0.67 | 0.00 | 0.00% | 0 | 1,252 | 0.99 | -0.30 | 0.13 | -0.02 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 11.00 | 1.05 | 1.35 | 1.10 | -0.10 | -8.34% | 15 | 220 | 0.99 | -0.45 | 0.15 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 12.00 | 1.70 | 2.05 | 2.55 | 0.00 | 0.00% | 0 | 103 | 0.94 | -0.60 | 0.15 | -0.02 | 5/6/2025 | 5/27/2025 12:58:56 PM EST |
| 13.00 | 2.40 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.74 | 0.14 | -0.02 | 5/6/2025 | 5/27/2025 12:58:56 PM EST |
| 14.00 | 3.30 | 3.70 | % | 0 | 0 | 1.70 | -0.84 | 0.10 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 15.00 | 3.30 | 4.90 | 5.66 | 0.00 | 0.00% | 0 | 2 | 1.71 | -0.91 | 0.07 | -0.01 | 5/14/2025 | 5/27/2025 12:58:56 PM EST |
| 16.00 | 4.50 | 5.90 | % | 0 | 0 | 1.88 | -0.95 | 0.05 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 17.00 | 5.30 | 6.80 | 7.81 | 0.00 | 0.00% | 0 | 1 | 2.13 | -0.97 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 12:58:56 PM EST |
| 18.00 | 6.20 | 8.40 | 8.71 | 0.00 | 0.00% | 0 | 1 | 2.85 | -0.99 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 12:58:56 PM EST |
| 19.00 | 7.20 | 9.80 | 11.60 | 0.00 | 0.00% | 0 | 1 | 3.35 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 5/27/2025 12:58:56 PM EST |
| 20.00 | 8.10 | 10.90 | 12.30 | 0.00 | 0.00% | 0 | 1 | 3.57 | -1.00 | 0.01 | 0.00 | 3/12/2025 | 5/27/2025 12:58:56 PM EST |
| 21.00 | 9.10 | 11.90 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 22.00 | 10.10 | 13.00 | 14.60 | 0.00 | 0.00% | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 12:58:56 PM EST |
| 23.00 | 11.10 | 13.20 | 15.60 | 0.00 | 0.00% | 0 | 2 | 3.25 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 12:58:56 PM EST |