Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $128.17 as of 8/24/2026 3:02:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.30 | 60.30 | 58.30 | % | 0.90 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 70.00 | 51.30 | 55.30 | 53.30 | % | 0.76 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 75.00 | 46.30 | 50.50 | 48.40 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 80.00 | 41.70 | 45.50 | 43.60 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 85.00 | 36.50 | 40.50 | 38.50 | % | 0.45 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 90.00 | 33.10 | 35.00 | 34.05 | % | 0.38 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.01 | 8/24/2026 2:58:49 PM EST | |||
| 95.00 | 28.40 | 30.20 | 29.30 | % | 0.31 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.03 | 8/24/2026 2:58:49 PM EST | |||
| 100.00 | 23.60 | 26.00 | 24.80 | % | 0.25 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.03 | 8/24/2026 2:58:49 PM EST | |||
| 105.00 | 18.60 | 20.80 | 19.70 | % | 0.19 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.04 | 8/24/2026 2:58:49 PM EST | |||
| 110.00 | 14.70 | 16.40 | 15.55 | 19.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.34 | 0.83 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 2:58:49 PM EST |
| 115.00 | 10.70 | 13.20 | 11.95 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.02 | -0.06 | 8/24/2026 2:58:49 PM EST | |||
| 120.00 | 7.60 | 10.00 | 8.80 | 7.31 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | 0.63 | 0.02 | -0.07 | 8/20/2026 | 8/24/2026 2:58:49 PM EST |
| 125.00 | 5.20 | 7.20 | 6.20 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.35 | 0.51 | 0.03 | -0.07 | 8/21/2026 | 8/24/2026 2:58:49 PM EST |
| 130.00 | 3.30 | 3.80 | 3.55 | 3.67 | -1.96 | -34.82% | 0.03 | 4 | 4 | 0.31 | 0.38 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 135.00 | 1.95 | 4.00 | 2.98 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.28 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 2:58:49 PM EST |
| 140.00 | 1.25 | 1.60 | 1.43 | 1.45 | -1.10 | -43.14% | 0.01 | 2 | 18 | 0.32 | 0.19 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 145.00 | 0.65 | 1.20 | 0.93 | 1.07 | % | 0.01 | 1 | 0 | 0.33 | 0.13 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 2:58:49 PM EST | |
| 150.00 | 0.40 | 1.15 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.36 | 0.09 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 2:58:49 PM EST |
| 155.00 | 0.25 | 0.70 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.02 | 8/24/2026 2:58:49 PM EST | |||
| 160.00 | 0.15 | 1.50 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.04 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 2:58:49 PM EST |
| 165.00 | 0.10 | 1.45 | 0.78 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 8/24/2026 2:58:49 PM EST | |||
| 170.00 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 8/24/2026 2:58:49 PM EST | |||
| 175.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 8/24/2026 2:58:49 PM EST | |||
| 95.00 | 0.20 | 0.35 | 0.28 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.03 | 8/24/2026 2:58:49 PM EST | |||
| 100.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.62 | -57.95% | 0.01 | 13 | 2 | 0.38 | -0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 105.00 | 0.70 | 0.95 | 0.83 | 0.77 | -0.33 | -30.00% | 0.01 | 2 | 8 | 0.36 | -0.11 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 110.00 | 1.30 | 1.65 | 1.48 | 1.50 | -0.50 | -25.00% | 0.01 | 1 | 2 | 0.34 | -0.17 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 115.00 | 1.85 | 2.95 | 2.40 | 2.65 | +0.92 | +53.18% | 0.02 | 59 | 3 | 0.32 | -0.26 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 120.00 | 4.10 | 4.70 | 4.40 | 4.50 | -2.01 | -30.88% | 0.04 | 1 | 1 | 0.34 | -0.37 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 125.00 | 6.50 | 7.10 | 6.80 | 6.85 | +2.15 | +45.75% | 0.05 | 10 | 39 | 0.34 | -0.49 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 130.00 | 7.90 | 10.30 | 9.10 | % | 0.07 | 0 | 0 | 0.30 | -0.62 | 0.03 | -0.06 | 8/24/2026 2:58:49 PM EST | |||
| 135.00 | 12.50 | 14.10 | 13.30 | % | 0.10 | 0 | 0 | 0.33 | -0.72 | 0.02 | -0.05 | 8/24/2026 2:58:49 PM EST | |||
| 140.00 | 15.90 | 18.40 | 17.15 | % | 0.12 | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.04 | 8/24/2026 2:58:49 PM EST | |||
| 145.00 | 20.70 | 22.90 | 21.80 | % | 0.15 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.04 | 8/24/2026 2:58:49 PM EST | |||
| 150.00 | 26.00 | 28.10 | 27.05 | % | 0.18 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.03 | 8/24/2026 2:58:49 PM EST | |||
| 155.00 | 30.10 | 32.60 | 31.35 | % | 0.20 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 8/24/2026 2:58:49 PM EST | |||
| 160.00 | 35.10 | 37.90 | 36.50 | % | 0.23 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.01 | 8/24/2026 2:58:49 PM EST | |||
| 165.00 | 40.50 | 42.90 | 41.70 | % | 0.25 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 8/24/2026 2:58:49 PM EST | |||
| 170.00 | 45.00 | 48.60 | 46.80 | % | 0.28 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 8/24/2026 2:58:49 PM EST | |||
| 175.00 | 50.00 | 54.00 | 52.00 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 180.00 | 55.00 | 59.00 | 57.00 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 185.00 | 60.00 | 64.00 | 62.00 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST |