Options Chain for NOKIA CORP SPONSORED ADR (NOK) - $15.40 as of 5/29/2026 6:20:57 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 | 13.10 | 15.85 | 14.48 | 13.62 | -0.97 | -6.65% | 14.48 | 78 | 376 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 2.00 | 11.90 | 13.80 | 12.85 | 14.00 | 0.00 | 0.00% | 6.42 | 0 | 4 | 3.93 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:57 PM EST |
| 3.00 | 10.90 | 12.90 | 11.90 | 12.85 | 0.00 | 0.00% | 3.97 | 0 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 4.00 | 9.90 | 11.85 | 10.88 | 10.25 | 0.00 | 0.00% | 2.72 | 0 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:57 PM EST |
| 5.00 | 9.20 | 10.70 | 9.95 | 10.60 | 0.00 | 0.00% | 1.99 | 0 | 215 | 1.89 | 0.99 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 6.00 | 7.80 | 10.00 | 8.90 | 8.10 | 0.00 | 0.00% | 1.48 | 0 | 9 | 1.06 | 0.98 | 0.01 | 0.00 | 5/15/2026 | 5/29/2026 3:59:57 PM EST |
| 7.00 | 7.90 | 8.20 | 8.05 | 8.00 | +0.81 | +11.27% | 1.15 | 3 | 1,000 | 0.98 | 0.97 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 8.00 | 7.05 | 7.25 | 7.15 | 6.95 | -0.55 | -7.34% | 0.89 | 4 | 1,633 | 0.75 | 0.94 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 9.00 | 6.20 | 6.40 | 6.30 | 6.25 | -0.55 | -8.09% | 0.70 | 22 | 539 | 0.74 | 0.91 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 10.00 | 5.45 | 5.60 | 5.53 | 5.55 | -0.35 | -5.94% | 0.55 | 372 | 2,871 | 0.74 | 0.87 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 11.00 | 4.80 | 4.95 | 4.88 | 4.95 | -0.30 | -5.72% | 0.44 | 39 | 1,120 | 0.76 | 0.82 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 12.00 | 4.20 | 4.35 | 4.28 | 4.20 | -0.45 | -9.68% | 0.36 | 53 | 1,453 | 0.76 | 0.76 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 13.00 | 3.70 | 3.85 | 3.78 | 3.80 | -0.20 | -5.00% | 0.29 | 32 | 6,452 | 0.78 | 0.71 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 14.00 | 3.25 | 3.40 | 3.33 | 3.35 | -0.34 | -9.22% | 0.24 | 2,415 | 9,980 | 0.79 | 0.65 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 15.00 | 2.92 | 3.05 | 2.99 | 2.99 | -0.26 | -8.00% | 0.20 | 1,285 | 21,689 | 0.82 | 0.60 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 16.00 | 2.60 | 2.70 | 2.65 | 2.69 | -0.20 | -6.92% | 0.17 | 1,003 | 3,861 | 0.82 | 0.55 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 17.00 | 2.33 | 2.38 | 2.36 | 2.41 | -0.19 | -7.31% | 0.14 | 7,260 | 13,109 | 0.83 | 0.51 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 18.00 | 2.09 | 2.18 | 2.14 | 2.15 | -0.23 | -9.67% | 0.12 | 216 | 2,563 | 0.85 | 0.47 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 19.00 | 1.89 | 2.09 | 1.99 | 1.88 | -0.26 | -12.15% | 0.10 | 22 | 1,286 | 0.86 | 0.43 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 20.00 | 1.71 | 1.77 | 1.74 | 1.76 | -0.16 | -8.34% | 0.09 | 1,313 | 8,571 | 0.88 | 0.40 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 21.00 | 1.56 | 1.63 | 1.60 | 1.61 | -0.17 | -9.56% | 0.08 | 386 | 2,673 | 0.89 | 0.37 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 22.00 | 1.43 | 1.49 | 1.46 | 1.39 | -0.24 | -14.73% | 0.07 | 16 | 490 | 0.90 | 0.35 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 23.00 | 1.31 | 1.37 | 1.34 | 1.33 | -0.16 | -10.74% | 0.06 | 154 | 996 | 0.91 | 0.32 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 24.00 | 1.21 | 1.27 | 1.24 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 505 | 0.93 | 0.30 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 25.00 | 1.12 | 1.18 | 1.15 | 1.15 | -0.10 | -8.00% | 0.05 | 88 | 3,582 | 0.94 | 0.28 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 26.00 | 1.04 | 1.09 | 1.07 | 1.09 | -0.09 | -7.63% | 0.04 | 539 | 4,238 | 0.95 | 0.27 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 27.00 | 0.97 | 1.03 | 1.00 | 1.00 | -0.15 | -13.05% | 0.04 | 190 | 1,601 | 0.96 | 0.25 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 28.00 | 0.91 | 0.96 | 0.94 | 0.90 | -0.22 | -19.65% | 0.03 | 13 | 103 | 0.97 | 0.24 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 29.00 | 0.86 | 0.91 | 0.89 | 0.89 | -0.07 | -7.30% | 0.03 | 499 | 6,893 | 0.99 | 0.22 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 30.00 | 0.80 | 0.86 | 0.83 | 0.83 | -0.10 | -10.76% | 0.03 | 376 | 5,184 | 1.00 | 0.21 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 4,050 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.93 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:57 PM EST |
| 6.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 424 | 0.78 | -0.02 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 7.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.01 | -11.12% | 0.01 | 1 | 1,046 | 0.76 | -0.03 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 8.00 | 0.16 | 0.21 | 0.19 | 0.16 | +0.03 | +23.08% | 0.02 | 7 | 3,633 | 0.74 | -0.06 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 9.00 | 0.29 | 0.37 | 0.33 | 0.31 | +0.05 | +19.24% | 0.04 | 2 | 740 | 0.73 | -0.09 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 10.00 | 0.54 | 0.60 | 0.57 | 0.55 | +0.06 | +12.25% | 0.06 | 10 | 777 | 0.75 | -0.13 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 11.00 | 0.84 | 0.90 | 0.87 | 0.87 | +0.15 | +20.84% | 0.08 | 2 | 1,187 | 0.75 | -0.18 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 12.00 | 1.25 | 1.28 | 1.27 | 1.26 | +0.10 | +8.63% | 0.11 | 14 | 1,447 | 0.76 | -0.24 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 13.00 | 1.74 | 1.79 | 1.77 | 1.79 | +0.19 | +11.88% | 0.14 | 18 | 9,359 | 0.79 | -0.29 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 14.00 | 2.28 | 2.36 | 2.32 | 2.35 | +0.24 | +11.38% | 0.17 | 49 | 2,648 | 0.80 | -0.35 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 15.00 | 2.90 | 2.97 | 2.94 | 2.93 | +0.19 | +6.94% | 0.20 | 119 | 6,406 | 0.82 | -0.40 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 16.00 | 3.55 | 3.65 | 3.60 | 3.65 | +0.38 | +11.63% | 0.23 | 24 | 383 | 0.83 | -0.45 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 17.00 | 4.25 | 4.35 | 4.30 | 4.15 | +0.70 | +20.29% | 0.25 | 71 | 51 | 0.84 | -0.49 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 18.00 | 5.00 | 5.10 | 5.05 | 5.10 | +0.55 | +12.09% | 0.28 | 1 | 697 | 0.85 | -0.53 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 19.00 | 5.80 | 5.90 | 5.85 | % | 0.31 | 0 | 0 | 0.87 | -0.57 | 0.05 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 20.00 | 6.60 | 6.75 | 6.68 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 368 | 0.89 | -0.60 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 21.00 | 7.45 | 7.55 | 7.50 | 6.72 | 0.00 | 0.00% | 0.36 | 0 | 64 | 0.90 | -0.63 | 0.05 | -0.01 | 5/22/2026 | 5/29/2026 3:59:57 PM EST |
| 22.00 | 8.30 | 8.45 | 8.38 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 104 | 0.91 | -0.65 | 0.04 | -0.01 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 23.00 | 9.15 | 9.30 | 9.23 | 8.85 | 0.00 | 0.00% | 0.40 | 0 | 35 | 0.92 | -0.68 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 24.00 | 10.05 | 10.20 | 10.13 | 9.50 | 0.00 | 0.00% | 0.42 | 0 | 70 | 0.93 | -0.70 | 0.04 | -0.01 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 25.00 | 10.95 | 11.10 | 11.03 | 10.74 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.94 | -0.72 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 26.00 | 11.85 | 12.05 | 11.95 | % | 0.46 | 0 | 0 | 0.96 | -0.73 | 0.04 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 27.00 | 12.80 | 12.95 | 12.88 | % | 0.48 | 0 | 0 | 0.97 | -0.75 | 0.04 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 28.00 | 13.70 | 13.90 | 13.80 | 14.90 | 0.00 | 0.00% | 0.49 | 0 | 60 | 0.98 | -0.76 | 0.03 | -0.01 | 5/20/2026 | 5/29/2026 3:59:57 PM EST |
| 29.00 | 14.65 | 14.85 | 14.75 | % | 0.51 | 0 | 0 | 0.99 | -0.78 | 0.03 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 30.00 | 15.60 | 15.80 | 15.70 | 15.00 | 0.00 | 0.00% | 0.52 | 0 | 90 | 1.00 | -0.79 | 0.03 | -0.01 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |