Options Chain for NETEASE INC SPONSORED ADS (NTES) - $151.36 as of 10/8/2025 4:25:48 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 | 82.10 | 86.20 | 84.15 | % | 1.20 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 75.00 | 77.10 | 81.20 | 79.15 | % | 1.06 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 80.00 | 72.20 | 76.20 | 74.20 | % | 0.93 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 85.00 | 67.20 | 71.30 | 69.25 | % | 0.81 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 90.00 | 62.20 | 66.30 | 64.25 | % | 0.71 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 95.00 | 57.20 | 61.30 | 59.25 | 52.60 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:56 PM EST |
| 100.00 | 52.20 | 56.30 | 54.25 | 31.55 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 3:59:56 PM EST |
| 105.00 | 47.00 | 51.20 | 49.10 | 28.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 3:59:56 PM EST |
| 110.00 | 42.20 | 46.30 | 44.25 | % | 0.40 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 115.00 | 37.20 | 41.30 | 39.25 | 18.10 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:56 PM EST |
| 120.00 | 32.20 | 36.30 | 34.25 | 30.95 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.42 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 125.00 | 27.70 | 30.70 | 29.20 | 25.60 | 0.00 | 0.00% | 0.23 | 0 | 55 | 1.12 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 130.00 | 23.80 | 25.00 | 24.40 | 25.53 | +4.03 | +18.75% | 0.19 | 2 | 81 | 0.78 | 1.00 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 135.00 | 18.90 | 20.10 | 19.50 | 19.10 | +3.10 | +19.38% | 0.14 | 10 | 439 | 0.67 | 0.96 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 140.00 | 12.80 | 16.70 | 14.75 | 15.08 | +3.76 | +33.22% | 0.11 | 6 | 74 | 0.80 | 0.92 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 145.00 | 8.90 | 11.00 | 9.95 | 10.20 | +2.15 | +26.71% | 0.07 | 2 | 106 | 0.53 | 0.84 | 0.02 | -0.17 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 150.00 | 6.10 | 6.70 | 6.40 | 6.30 | +1.30 | +26.00% | 0.04 | 1 | 223 | 0.41 | 0.68 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 155.00 | 3.50 | 4.00 | 3.75 | 4.00 | +1.85 | +86.05% | 0.02 | 15 | 328 | 0.42 | 0.49 | 0.04 | -0.24 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 160.00 | 1.75 | 2.15 | 1.95 | 1.70 | +0.67 | +65.05% | 0.01 | 4 | 249 | 0.43 | 0.30 | 0.04 | -0.21 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.99 | +0.49 | +98.00% | 0.00 | 7 | 382 | 0.46 | 0.16 | 0.02 | -0.15 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 170.00 | 0.10 | 0.65 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 1 | 155 | 0.41 | 0.08 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.59 | 0.03 | 0.01 | -0.05 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.17 | -0.24 | -58.54% | 0.00 | 3 | 2,560 | 0.82 | 0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 | 3.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 469 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.05 | 1.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.10 | 0.00 | 0.00 | -0.02 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 135.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.17 | -53.13% | 0.00 | 3 | 38 | 0.46 | -0.04 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 140.00 | 0.30 | 0.50 | 0.40 | 0.32 | -0.48 | -60.00% | 0.00 | 11 | 79 | 0.45 | -0.08 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 145.00 | 0.90 | 1.15 | 1.03 | 0.90 | -0.90 | -50.00% | 0.01 | 19 | 445 | 0.44 | -0.16 | 0.02 | -0.17 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 150.00 | 1.85 | 2.45 | 2.15 | 2.10 | -1.58 | -42.94% | 0.01 | 17 | 358 | 0.41 | -0.32 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 155.00 | 3.30 | 4.80 | 4.05 | 4.50 | -3.10 | -40.79% | 0.03 | 1 | 212 | 0.38 | -0.51 | 0.04 | -0.24 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 160.00 | 5.50 | 9.60 | 7.55 | 9.88 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.65 | -0.70 | 0.04 | -0.21 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 165.00 | 9.70 | 13.80 | 11.75 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.73 | -0.84 | 0.02 | -0.15 | 9/23/2025 | 10/8/2025 3:59:56 PM EST |
| 170.00 | 14.30 | 18.30 | 16.30 | 20.40 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.81 | -0.92 | 0.01 | -0.10 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 175.00 | 19.00 | 23.00 | 21.00 | % | 0.12 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.05 | 10/8/2025 3:59:56 PM EST | |||
| 180.00 | 24.00 | 28.00 | 26.00 | % | 0.14 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 185.00 | 29.00 | 33.00 | 31.00 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 190.00 | 34.00 | 38.00 | 36.00 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 195.00 | 39.00 | 43.00 | 41.00 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |