Options Chain for OATLY GROUP AB SPONSORED ADS (OTLY) - $11.09 as of 12/16/2025 1:37:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.50 | 11.00 | 10.25 | % | 10.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 PM EST | |||
| 2.00 | 8.50 | 10.00 | 9.25 | % | 4.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 PM EST | |||
| 3.00 | 7.50 | 9.00 | 8.25 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 PM EST | |||
| 4.00 | 6.50 | 8.00 | 7.25 | % | 1.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 PM EST | |||
| 5.00 | 5.50 | 7.00 | 6.25 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 PM EST | |||
| 6.00 | 4.70 | 5.90 | 5.30 | % | 0.88 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 PM EST | |||
| 7.00 | 3.70 | 4.90 | 4.30 | 3.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.97 | 0.98 | 0.02 | -0.02 | 5/21/2025 | 12/16/2025 2:59:01 PM EST |
| 8.00 | 2.60 | 3.90 | 3.25 | 10.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.61 | 0.94 | 0.05 | -0.05 | 8/25/2025 | 12/16/2025 2:59:01 PM EST |
| 9.00 | 1.05 | 3.70 | 2.38 | 7.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 6.86 | 0.85 | 0.09 | -0.10 | 8/6/2025 | 12/16/2025 2:59:01 PM EST |
| 10.00 | 0.55 | 2.70 | 1.63 | 2.29 | 0.00 | 0.00% | 0.16 | 0 | 5 | 5.42 | 0.72 | 0.13 | -0.14 | 11/24/2025 | 12/16/2025 2:59:01 PM EST |
| 11.00 | 0.25 | 2.00 | 1.13 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 6 | 2.59 | 0.57 | 0.15 | -0.17 | 11/21/2025 | 12/16/2025 2:59:01 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.28 | 0.42 | 0.15 | -0.17 | 12/10/2025 | 12/16/2025 2:59:01 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.68 | 0.29 | 0.13 | -0.15 | 12/5/2025 | 12/16/2025 2:59:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 4.03 | 0.19 | 0.11 | -0.12 | 11/24/2025 | 12/16/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 61 | 4.57 | 0.12 | 0.08 | -0.09 | 12/3/2025 | 12/16/2025 2:59:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 5.04 | 0.07 | 0.05 | -0.06 | 11/28/2025 | 12/16/2025 2:59:01 PM EST |
| 17.00 | 0.00 | 1.30 | 0.65 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 30 | 6.96 | 0.04 | 0.04 | -0.04 | 10/22/2025 | 12/16/2025 2:59:01 PM EST |
| 18.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 83 | 7.11 | 0.02 | 0.02 | -0.02 | 12/8/2025 | 12/16/2025 2:59:01 PM EST |
| 19.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 38 | 7.88 | 0.01 | 0.01 | -0.01 | 11/26/2025 | 12/16/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,739 | 4.44 | 0.01 | 0.01 | -0.01 | 11/26/2025 | 12/16/2025 2:59:01 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 22 | 8.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/16/2025 2:59:01 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 8.84 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/16/2025 2:59:01 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/16/2025 2:59:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/16/2025 2:59:01 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/16/2025 2:59:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/16/2025 2:59:01 PM EST |
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.91 | -0.02 | 0.02 | -0.02 | 8/7/2025 | 12/16/2025 2:59:01 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 8 | 5.65 | -0.06 | 0.05 | -0.05 | 8/6/2025 | 12/16/2025 2:59:01 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.93 | -0.15 | 0.09 | -0.10 | 9/23/2025 | 12/16/2025 2:59:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 18 | 3.24 | -0.28 | 0.13 | -0.14 | 10/31/2025 | 12/16/2025 2:59:01 PM EST |
| 11.00 | 0.10 | 1.75 | 0.93 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 43 | 2.49 | -0.43 | 0.15 | -0.17 | 12/15/2025 | 12/16/2025 2:59:01 PM EST |
| 12.00 | 0.60 | 1.25 | 0.93 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 1,286 | 1.80 | -0.58 | 0.15 | -0.17 | 12/10/2025 | 12/16/2025 2:59:01 PM EST |
| 13.00 | 0.50 | 4.00 | 2.25 | 2.17 | 0.00 | 0.00% | 0.17 | 0 | 27 | 6.92 | -0.71 | 0.13 | -0.15 | 12/1/2025 | 12/16/2025 2:59:01 PM EST |
| 14.00 | 1.20 | 4.20 | 2.70 | 2.55 | 0.00 | 0.00% | 0.19 | 0 | 23 | 5.61 | -0.81 | 0.11 | -0.12 | 12/1/2025 | 12/16/2025 2:59:01 PM EST |
| 15.00 | 2.15 | 5.10 | 3.63 | 1.89 | 0.00 | 0.00% | 0.24 | 0 | 19 | 5.92 | -0.88 | 0.08 | -0.09 | 11/10/2025 | 12/16/2025 2:59:01 PM EST |
| 16.00 | 2.95 | 6.10 | 4.53 | 4.27 | 0.00 | 0.00% | 0.28 | 0 | 7 | 6.42 | -0.93 | 0.05 | -0.06 | 12/12/2025 | 12/16/2025 2:59:01 PM EST |
| 17.00 | 5.10 | 7.10 | 6.10 | 4.62 | 0.00 | 0.00% | 0.36 | 0 | 4 | 6.87 | -0.96 | 0.04 | -0.04 | 10/17/2025 | 12/16/2025 2:59:01 PM EST |
| 18.00 | 4.90 | 8.80 | 6.85 | 3.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 9.07 | -0.98 | 0.02 | -0.02 | 9/16/2025 | 12/16/2025 2:59:01 PM EST |
| 19.00 | 5.90 | 9.70 | 7.80 | % | 0.41 | 0 | 0 | 9.20 | -0.99 | 0.01 | -0.01 | 12/16/2025 2:59:01 PM EST | |||
| 20.00 | 7.00 | 10.80 | 8.90 | % | 0.45 | 0 | 0 | 9.80 | -0.99 | 0.01 | -0.01 | 12/16/2025 2:59:01 PM EST | |||
| 21.00 | 8.00 | 11.80 | 9.90 | 8.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/16/2025 2:59:01 PM EST |
| 22.00 | 9.00 | 12.80 | 10.90 | 6.70 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/16/2025 2:59:01 PM EST |
| 23.00 | 10.00 | 13.80 | 11.90 | 8.30 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/16/2025 2:59:01 PM EST |
| 24.00 | 11.00 | 14.80 | 12.90 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 PM EST | |||
| 25.00 | 12.60 | 15.00 | 13.80 | 10.10 | 0.00 | 0.00% | 0.55 | 0 | 2 | 9.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/16/2025 2:59:01 PM EST |
| 30.00 | 17.00 | 20.80 | 18.90 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:01 PM EST |