Options Chain for NETEASE INC SPONSORED ADS (NTES) - $131.89 as of 8/22/2025 8:26:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.30 | 63.90 | 62.10 | % | 0.89 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 55.20 | 58.90 | 57.05 | % | 0.76 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 50.30 | 53.90 | 52.10 | % | 0.65 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 45.30 | 48.90 | 47.10 | % | 0.55 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 40.50 | 44.00 | 42.25 | % | 0.47 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 35.40 | 39.10 | 37.25 | % | 0.39 | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 30.50 | 34.20 | 32.35 | 31.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 25.70 | 29.30 | 27.50 | 28.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.59 | 0.96 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 21.00 | 24.70 | 22.85 | % | 0.21 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 16.50 | 20.30 | 18.40 | 18.10 | -0.25 | -1.37% | 0.16 | 1 | 10 | 0.46 | 0.87 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 12.40 | 16.10 | 14.25 | 14.28 | +0.13 | +0.92% | 0.12 | 5 | 16 | 0.43 | 0.80 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 8.70 | 12.50 | 10.60 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | 0.70 | 0.02 | -0.06 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 7.10 | 8.20 | 7.65 | 7.60 | -0.20 | -2.57% | 0.06 | 8 | 69 | 0.31 | 0.59 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 3.40 | 5.90 | 4.65 | 5.48 | +0.08 | +1.49% | 0.03 | 2 | 427 | 0.28 | 0.46 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 1.50 | 4.70 | 3.10 | 3.50 | -0.10 | -2.78% | 0.02 | 1 | 30 | 0.29 | 0.35 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 1.65 | 2.80 | 2.23 | 2.40 | 0.00 | 0.00% | 0.02 | 76 | 3 | 0.31 | 0.25 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 0.90 | 2.50 | 1.70 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.33 | 0.18 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.12 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.50 | 1.25 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.07 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.02 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.02 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.04 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 0.25 | 3.20 | 1.73 | 1.16 | +0.06 | +5.46% | 0.02 | 1 | 8 | 0.36 | -0.13 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 0.90 | 2.80 | 1.85 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.20 | 0.02 | -0.05 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 2.50 | 3.70 | 3.10 | 3.20 | -0.20 | -5.89% | 0.02 | 5 | 356 | 0.31 | -0.30 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 4.40 | 5.70 | 5.05 | 6.34 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.31 | -0.41 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 5.90 | 9.60 | 7.75 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.31 | -0.54 | 0.03 | -0.06 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 9.10 | 13.00 | 11.05 | 11.51 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | -0.65 | 0.02 | -0.06 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 13.10 | 16.90 | 15.00 | % | 0.10 | 0 | 0 | 0.43 | -0.75 | 0.02 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 150.00 | 17.40 | 21.20 | 19.30 | % | 0.13 | 0 | 0 | 0.46 | -0.82 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 155.00 | 22.00 | 25.60 | 23.80 | % | 0.15 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 26.70 | 30.10 | 28.40 | % | 0.18 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 165.00 | 31.80 | 35.20 | 33.50 | % | 0.20 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 36.80 | 40.20 | 38.50 | % | 0.23 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 41.50 | 45.20 | 43.35 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 46.80 | 49.80 | 48.30 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 51.50 | 55.10 | 53.30 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 56.70 | 60.20 | 58.45 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 61.50 | 65.20 | 63.35 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |