Options Chain for NETEASE INC SPONSORED ADS (NTES) - $137.59 as of 11/26/2025 8:43:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 95.60 | 99.60 | 97.60 | % | 2.44 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 45.00 | 90.60 | 94.60 | 92.60 | % | 2.06 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 50.00 | 85.60 | 89.60 | 87.60 | 80.46 | 0.00 | 0.00% | 1.75 | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 80.60 | 84.70 | 82.65 | 35.30 | 0.00 | 0.00% | 1.50 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 75.60 | 79.70 | 77.65 | 78.92 | 0.00 | 0.00% | 1.29 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 70.60 | 74.70 | 72.65 | % | 1.12 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 70.00 | 65.60 | 69.70 | 67.65 | 64.45 | 0.00 | 0.00% | 0.97 | 0 | 12 | 1.35 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 60.60 | 64.70 | 62.65 | 55.70 | 0.00 | 0.00% | 0.84 | 0 | 8 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 55.70 | 59.70 | 57.70 | 59.92 | 0.00 | 0.00% | 0.72 | 0 | 23 | 1.12 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 50.70 | 54.70 | 52.70 | 63.50 | 0.00 | 0.00% | 0.62 | 0 | 163 | 1.01 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 45.70 | 49.70 | 47.70 | 40.05 | 0.00 | 0.00% | 0.53 | 0 | 139 | 0.91 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 41.00 | 44.80 | 42.90 | 60.55 | 0.00 | 0.00% | 0.45 | 0 | 152 | 0.81 | 0.99 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 36.00 | 39.90 | 37.95 | 40.55 | 0.00 | 0.00% | 0.38 | 0 | 231 | 0.73 | 0.99 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 31.20 | 34.40 | 32.80 | 30.55 | 0.00 | 0.00% | 0.31 | 0 | 192 | 0.59 | 0.97 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 26.80 | 29.70 | 28.25 | 28.56 | +0.96 | +3.48% | 0.26 | 4 | 103 | 0.55 | 0.95 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 22.00 | 24.60 | 23.30 | 25.28 | 0.00 | 0.00% | 0.20 | 0 | 373 | 0.45 | 0.91 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 18.20 | 21.20 | 19.70 | 18.90 | -2.30 | -10.85% | 0.16 | 1 | 139 | 0.36 | 0.86 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 13.80 | 16.60 | 15.20 | 17.30 | 0.00 | 0.00% | 0.12 | 0 | 122 | 0.35 | 0.79 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 11.10 | 12.90 | 12.00 | 10.42 | 0.00 | 0.00% | 0.09 | 0 | 182 | 0.37 | 0.70 | 0.02 | -0.06 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 6.70 | 10.20 | 8.45 | 8.50 | -1.80 | -17.48% | 0.06 | 1 | 660 | 0.34 | 0.59 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 5.70 | 7.40 | 6.55 | 7.22 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.37 | 0.48 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 2.50 | 6.00 | 4.25 | 5.51 | 0.00 | 0.00% | 0.03 | 0 | 406 | 0.34 | 0.37 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 2.55 | 3.20 | 2.88 | 3.20 | -0.79 | -19.80% | 0.02 | 3 | 264 | 0.35 | 0.28 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 1.65 | 2.35 | 2.00 | 2.00 | -0.63 | -23.96% | 0.01 | 11 | 382 | 0.35 | 0.20 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 1.05 | 1.75 | 1.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.36 | 0.15 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 0.70 | 1.00 | 0.85 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.36 | 0.10 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 0.10 | 0.65 | 0.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.37 | 0.07 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.45 | 0.04 | 0.01 | -0.02 | 10/30/2025 | 11/26/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.03 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.50 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.57 | 0.01 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.98 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.51 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.50 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.90 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.66 | -0.01 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.60 | -0.01 | 0.00 | -0.01 | 9/17/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 0.10 | 0.60 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.41 | -0.03 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 0.10 | 0.50 | 0.30 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.35 | -0.05 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 0.30 | 0.90 | 0.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.34 | -0.09 | 0.01 | -0.03 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 0.60 | 1.95 | 1.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.35 | -0.14 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 1.70 | 3.50 | 2.60 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 240 | 0.37 | -0.21 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 1.85 | 5.00 | 3.43 | 3.50 | +0.50 | +16.67% | 0.03 | 3 | 511 | 0.33 | -0.30 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 3.80 | 6.40 | 5.10 | 5.60 | +0.60 | +12.00% | 0.04 | 2 | 80 | 0.32 | -0.41 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 6.40 | 9.00 | 7.70 | 8.26 | +0.65 | +8.55% | 0.06 | 15 | 119 | 0.32 | -0.52 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 10.90 | 12.10 | 11.50 | 11.00 | +1.50 | +15.79% | 0.08 | 10 | 13 | 0.35 | -0.63 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 13.00 | 16.70 | 14.85 | 14.60 | +1.20 | +8.96% | 0.10 | 3 | 45 | 0.33 | -0.72 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 17.50 | 20.30 | 18.90 | 19.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.33 | -0.80 | 0.02 | -0.05 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 22.10 | 25.00 | 23.55 | % | 0.15 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 165.00 | 26.10 | 30.20 | 28.15 | % | 0.17 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 170.00 | 30.90 | 34.90 | 32.90 | 33.55 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.60 | -0.93 | 0.01 | -0.02 | 11/4/2025 | 11/26/2025 4:00:00 PM EST |
| 175.00 | 35.80 | 39.80 | 37.80 | % | 0.22 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 180.00 | 40.70 | 44.70 | 42.70 | 32.90 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.68 | -0.97 | 0.00 | -0.01 | 10/7/2025 | 11/26/2025 4:00:00 PM EST |
| 185.00 | 45.70 | 49.70 | 47.70 | % | 0.26 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 190.00 | 50.70 | 54.70 | 52.70 | % | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 195.00 | 55.60 | 59.70 | 57.65 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 200.00 | 60.60 | 64.70 | 62.65 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 210.00 | 70.60 | 74.70 | 72.65 | 71.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:00 PM EST |
| 220.00 | 80.60 | 84.60 | 82.60 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 230.00 | 90.60 | 94.60 | 92.60 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |