Options Chain for NETEASE INC SPONSORED ADS (NTES) - $133.42 as of 11/19/2025 9:13:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 51.10 | 56.00 | 53.55 | % | 0.67 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 85.00 | 46.00 | 50.90 | 48.45 | % | 0.57 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 90.00 | 41.80 | 45.50 | 43.65 | % | 0.48 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 95.00 | 36.00 | 40.70 | 38.35 | % | 0.40 | 0 | 0 | 4.12 | 1.00 | 0.00 | -0.01 | 11/19/2025 4:00:05 PM EST | |||
| 100.00 | 31.80 | 35.50 | 33.65 | 40.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.55 | 1.00 | 0.00 | -0.03 | 11/10/2025 | 11/19/2025 4:00:05 PM EST |
| 105.00 | 26.90 | 30.60 | 28.75 | 35.66 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.20 | 0.99 | 0.00 | -0.10 | 11/10/2025 | 11/19/2025 4:00:05 PM EST |
| 110.00 | 21.70 | 25.60 | 23.65 | % | 0.21 | 0 | 0 | 2.76 | 0.96 | 0.01 | -0.58 | 11/19/2025 4:00:05 PM EST | |||
| 115.00 | 16.90 | 20.80 | 18.85 | % | 0.16 | 0 | 0 | 2.48 | 0.93 | 0.01 | -0.87 | 11/19/2025 4:00:05 PM EST | |||
| 120.00 | 12.30 | 16.40 | 14.35 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 2.13 | 0.89 | 0.02 | -1.04 | 11/6/2025 | 11/19/2025 4:00:05 PM EST |
| 125.00 | 8.10 | 11.90 | 10.00 | 16.24 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.86 | 0.85 | 0.02 | -1.11 | 11/4/2025 | 11/19/2025 4:00:05 PM EST |
| 130.00 | 6.10 | 6.70 | 6.40 | 6.22 | -3.38 | -35.21% | 0.05 | 7 | 55 | 0.37 | 0.77 | 0.03 | -1.10 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 135.00 | 3.50 | 4.20 | 3.85 | 3.70 | -2.80 | -43.08% | 0.03 | 67 | 18 | 0.60 | 0.61 | 0.04 | -1.09 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 140.00 | 1.60 | 2.60 | 2.10 | 2.12 | -2.18 | -50.70% | 0.02 | 201 | 194 | 0.72 | 0.43 | 0.03 | -1.06 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 145.00 | 0.80 | 1.50 | 1.15 | 1.00 | -1.60 | -61.54% | 0.01 | 71 | 85 | 0.82 | 0.32 | 0.02 | -1.08 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 150.00 | 0.40 | 0.55 | 0.48 | 0.43 | -1.02 | -70.35% | 0.00 | 180 | 162 | 0.84 | 0.24 | 0.02 | -1.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 155.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.75 | -78.95% | 0.00 | 59 | 282 | 0.79 | 0.19 | 0.01 | -0.95 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.33 | -78.58% | 0.00 | 8 | 416 | 1.21 | 0.13 | 0.01 | -0.66 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.59 | -85.51% | 0.00 | 1 | 96 | 1.83 | 0.07 | 0.01 | -0.29 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.29 | -85.30% | 0.00 | 4 | 366 | 1.40 | 0.06 | 0.00 | -0.25 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 188 | 2.40 | 0.02 | 0.00 | -0.07 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.59 | 0.01 | 0.00 | -0.04 | 11/10/2025 | 11/19/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 378 | 2.77 | 0.01 | 0.00 | -0.02 | 10/22/2025 | 11/19/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.71 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 11/19/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.72 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 4.00 | 2.00 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.01 | 1 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST | |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | -0.03 | 11/19/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.96 | -0.01 | 0.00 | -0.10 | 10/24/2025 | 11/19/2025 4:00:05 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.12 | -52.18% | 0.00 | 62 | 5 | 1.50 | -0.04 | 0.01 | -0.58 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.13 | +108.34% | 0.00 | 95 | 4 | 1.45 | -0.07 | 0.01 | -0.87 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 120.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.30 | +100.00% | 0.00 | 105 | 52 | 1.37 | -0.11 | 0.02 | -1.04 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 125.00 | 1.35 | 1.50 | 1.43 | 1.30 | +0.55 | +73.34% | 0.01 | 42 | 73 | 1.42 | -0.15 | 0.02 | -1.11 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 130.00 | 2.75 | 3.40 | 3.08 | 2.90 | +1.35 | +87.10% | 0.02 | 796 | 95 | 1.51 | -0.23 | 0.03 | -1.10 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 135.00 | 3.00 | 7.20 | 5.10 | 5.15 | +2.35 | +83.93% | 0.04 | 34 | 60 | 1.56 | -0.39 | 0.04 | -1.09 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 140.00 | 7.90 | 10.30 | 9.10 | 8.94 | +3.94 | +78.80% | 0.07 | 93 | 654 | 2.00 | -0.57 | 0.03 | -1.06 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 145.00 | 10.40 | 13.80 | 12.10 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.56 | -0.68 | 0.02 | -1.08 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 150.00 | 14.90 | 18.70 | 16.80 | 16.70 | +6.90 | +70.41% | 0.11 | 91 | 218 | 1.86 | -0.76 | 0.02 | -1.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 155.00 | 19.70 | 23.40 | 21.55 | 21.45 | +9.04 | +72.85% | 0.14 | 2 | 5 | 2.04 | -0.81 | 0.01 | -0.95 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 160.00 | 24.70 | 28.20 | 26.45 | 17.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.22 | -0.87 | 0.01 | -0.66 | 10/17/2025 | 11/19/2025 4:00:05 PM EST |
| 165.00 | 29.60 | 33.20 | 31.40 | % | 0.19 | 0 | 0 | 2.47 | -0.93 | 0.01 | -0.29 | 11/19/2025 4:00:05 PM EST | |||
| 170.00 | 34.00 | 38.90 | 36.45 | 34.33 | +3.83 | +12.56% | 0.21 | 4 | 5 | 2.70 | -0.94 | 0.00 | -0.25 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 175.00 | 39.60 | 43.20 | 41.40 | % | 0.24 | 0 | 0 | 2.91 | -0.98 | 0.00 | -0.07 | 11/19/2025 4:00:05 PM EST | |||
| 180.00 | 44.60 | 48.20 | 46.40 | % | 0.26 | 0 | 0 | 3.13 | -0.99 | 0.00 | -0.04 | 11/19/2025 4:00:05 PM EST | |||
| 185.00 | 49.00 | 53.90 | 51.45 | % | 0.28 | 0 | 0 | 3.42 | -0.99 | 0.00 | -0.02 | 11/19/2025 4:00:05 PM EST | |||
| 190.00 | 54.50 | 58.20 | 56.35 | 49.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.51 | -1.00 | 0.00 | -0.01 | 11/7/2025 | 11/19/2025 4:00:05 PM EST |
| 195.00 | 59.30 | 64.00 | 61.65 | 54.03 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:05 PM EST |
| 200.00 | 64.30 | 69.00 | 66.65 | % | 0.33 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 210.00 | 74.60 | 78.20 | 76.40 | % | 0.36 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 220.00 | 84.60 | 88.20 | 86.40 | % | 0.39 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 230.00 | 94.60 | 98.20 | 96.40 | % | 0.42 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST |