Options Chain for OATLY GROUP AB SPONSORED ADS (OTLY) - $15.07 as of 7/25/2025 1:05:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.80 | 11.50 | 10.65 | % | 2.13 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 6.00 | 8.80 | 10.50 | 9.65 | % | 1.61 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 7.00 | 7.80 | 8.70 | 8.25 | % | 1.18 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 8.00 | 6.80 | 8.30 | 7.55 | % | 0.94 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 9.00 | 5.80 | 6.50 | 6.15 | % | 0.68 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 10.00 | 5.00 | 5.50 | 5.25 | 5.07 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 11.00 | 4.00 | 4.30 | 4.15 | 4.37 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.78 | 1.00 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 12.00 | 2.95 | 3.40 | 3.18 | 3.24 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.20 | 0.93 | 0.09 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 13.00 | 1.20 | 2.65 | 1.93 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.02 | 0.81 | 0.11 | -0.01 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 14.00 | 1.45 | 1.90 | 1.68 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.91 | 0.68 | 0.14 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 0.90 | 1.50 | 1.20 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.83 | 0.53 | 0.15 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 16.00 | 0.40 | 0.85 | 0.63 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.80 | 0.39 | 0.14 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.04 | 0.27 | 0.12 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.14 | 0.17 | 0.09 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.21 | 0.11 | 0.07 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.21 | 0.06 | 0.04 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | 0.04 | 0.03 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 25 | 4.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:59 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.48 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1,208 | 2.10 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.29 | -0.01 | -3.34% | 0.01 | 1 | 23 | 1.02 | -0.07 | 0.09 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.13 | -26.00% | 0.03 | 7 | 17 | 0.81 | -0.19 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 14.00 | 0.60 | 0.90 | 0.75 | 0.87 | -0.23 | -20.91% | 0.05 | 1 | 7 | 0.86 | -0.32 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 1.05 | 1.40 | 1.23 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.84 | -0.47 | 0.15 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 16.00 | 1.60 | 2.15 | 1.88 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.82 | -0.61 | 0.14 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 17.00 | 1.50 | 2.85 | 2.18 | 2.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.98 | -0.73 | 0.12 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 18.00 | 2.30 | 5.00 | 3.65 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.39 | -0.83 | 0.09 | -0.01 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 19.00 | 2.90 | 6.40 | 4.65 | % | 0.24 | 0 | 0 | 2.51 | -0.89 | 0.07 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 20.00 | 3.90 | 7.30 | 5.60 | % | 0.28 | 0 | 0 | 2.60 | -0.94 | 0.04 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 21.00 | 4.70 | 8.40 | 6.55 | % | 0.31 | 0 | 0 | 2.89 | -0.96 | 0.03 | 0.00 | 7/25/2025 11:58:59 AM EST |