Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $113.64 as of 11/2/2026 6:42:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.50 | 57.70 | 55.60 | % | 0.93 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:55 PM EST | |||
| 65.00 | 48.60 | 52.80 | 50.70 | % | 0.78 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:55 PM EST | |||
| 70.00 | 43.80 | 47.80 | 45.80 | 61.80 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 11/2/2026 3:59:55 PM EST |
| 75.00 | 38.70 | 42.80 | 40.75 | % | 0.54 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:55 PM EST | |||
| 80.00 | 33.70 | 37.90 | 35.80 | % | 0.45 | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 11/2/2026 3:59:55 PM EST | |||
| 85.00 | 28.90 | 33.00 | 30.95 | % | 0.36 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 11/2/2026 3:59:55 PM EST | |||
| 90.00 | 24.20 | 28.20 | 26.20 | 32.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.77 | 0.96 | 0.01 | -0.02 | 9/29/2026 | 11/2/2026 3:59:55 PM EST |
| 95.00 | 19.60 | 23.00 | 21.30 | 18.00 | +0.20 | +1.13% | 0.22 | 1 | 2 | 0.66 | 0.91 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 3:59:55 PM EST |
| 100.00 | 15.30 | 18.60 | 16.95 | 22.70 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.59 | 0.85 | 0.01 | -0.04 | 9/4/2026 | 11/2/2026 3:59:55 PM EST |
| 105.00 | 11.30 | 14.60 | 12.95 | % | 0.12 | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.05 | 11/2/2026 3:59:55 PM EST | |||
| 110.00 | 7.50 | 11.00 | 9.25 | 12.42 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.39 | 0.66 | 0.02 | -0.06 | 10/22/2026 | 11/2/2026 3:59:55 PM EST |
| 115.00 | 5.00 | 7.70 | 6.35 | 7.70 | +1.60 | +26.23% | 0.06 | 1 | 17 | 0.38 | 0.54 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 3:59:55 PM EST |
| 120.00 | 3.40 | 5.80 | 4.60 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.40 | 0.41 | 0.03 | -0.06 | 10/28/2026 | 11/2/2026 3:59:55 PM EST |
| 125.00 | 2.25 | 3.70 | 2.98 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 452 | 0.39 | 0.29 | 0.02 | -0.06 | 10/30/2026 | 11/2/2026 3:59:55 PM EST |
| 130.00 | 1.35 | 2.30 | 1.83 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.39 | 0.19 | 0.02 | -0.04 | 10/30/2026 | 11/2/2026 3:59:55 PM EST |
| 135.00 | 0.05 | 1.55 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.32 | 0.10 | 0.01 | -0.03 | 10/27/2026 | 11/2/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.80 | +0.28 | +53.85% | 0.00 | 1 | 85 | 0.43 | 0.06 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.44 | 0.03 | 0.01 | -0.01 | 10/27/2026 | 11/2/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.53 | 0.02 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.58 | 0.01 | 0.00 | 0.00 | 10/9/2026 | 11/2/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/2/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.75 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/2/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 11/2/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/2/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 11/2/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 11/2/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 11/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 11/2/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 11/2/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/2/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 11/2/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.57 | -0.01 | 0.00 | 0.00 | 10/9/2026 | 11/2/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.56 | -0.04 | 0.01 | -0.02 | 10/20/2026 | 11/2/2026 3:59:55 PM EST |
| 95.00 | 0.05 | 1.55 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 594 | 0.39 | -0.09 | 0.01 | -0.03 | 10/28/2026 | 11/2/2026 3:59:55 PM EST |
| 100.00 | 0.60 | 2.30 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.41 | -0.15 | 0.01 | -0.04 | 10/30/2026 | 11/2/2026 3:59:55 PM EST |
| 105.00 | 0.75 | 4.60 | 2.68 | 3.12 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.41 | -0.24 | 0.02 | -0.05 | 10/29/2026 | 11/2/2026 3:59:55 PM EST |
| 110.00 | 2.35 | 5.60 | 3.98 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 220 | 0.40 | -0.34 | 0.02 | -0.06 | 10/30/2026 | 11/2/2026 3:59:55 PM EST |
| 115.00 | 4.50 | 7.40 | 5.95 | 6.00 | -1.20 | -16.67% | 0.05 | 51 | 550 | 0.38 | -0.46 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 3:59:55 PM EST |
| 120.00 | 7.00 | 11.10 | 9.05 | 11.07 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.40 | -0.59 | 0.03 | -0.06 | 10/28/2026 | 11/2/2026 3:59:55 PM EST |
| 125.00 | 10.50 | 14.50 | 12.50 | 10.60 | 0.00 | 0.00% | 0.10 | 0 | 237 | 0.39 | -0.71 | 0.02 | -0.06 | 10/26/2026 | 11/2/2026 3:59:55 PM EST |
| 130.00 | 14.30 | 18.30 | 16.30 | 14.75 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.54 | -0.81 | 0.02 | -0.04 | 9/4/2026 | 11/2/2026 3:59:55 PM EST |
| 135.00 | 18.50 | 22.60 | 20.55 | 17.20 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.57 | -0.90 | 0.01 | -0.03 | 8/28/2026 | 11/2/2026 3:59:55 PM EST |
| 140.00 | 23.10 | 27.20 | 25.15 | 16.50 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.62 | -0.94 | 0.01 | -0.02 | 8/7/2026 | 11/2/2026 3:59:55 PM EST |
| 145.00 | 27.80 | 31.90 | 29.85 | % | 0.21 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 11/2/2026 3:59:55 PM EST | |||
| 150.00 | 32.70 | 36.70 | 34.70 | 29.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.70 | -0.98 | 0.00 | -0.01 | 5/27/2026 | 11/2/2026 3:59:55 PM EST |
| 155.00 | 37.60 | 41.60 | 39.60 | 46.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.74 | -0.99 | 0.00 | 0.00 | 3/27/2026 | 11/2/2026 3:59:55 PM EST |
| 160.00 | 42.50 | 46.50 | 44.50 | 34.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 11/2/2026 3:59:55 PM EST |
| 165.00 | 47.50 | 51.50 | 49.50 | 47.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 11/2/2026 3:59:55 PM EST |
| 170.00 | 52.40 | 56.40 | 54.40 | 50.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 11/2/2026 3:59:55 PM EST |
| 175.00 | 57.40 | 61.50 | 59.45 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:55 PM EST | |||
| 180.00 | 62.40 | 66.50 | 64.45 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:55 PM EST | |||
| 185.00 | 67.40 | 71.40 | 69.40 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:55 PM EST | |||
| 190.00 | 72.40 | 76.50 | 74.45 | 79.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 11/2/2026 3:59:55 PM EST |
| 195.00 | 77.40 | 81.40 | 79.40 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:55 PM EST | |||
| 200.00 | 82.40 | 86.50 | 84.45 | 68.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 11/2/2026 3:59:55 PM EST |
| 210.00 | 92.40 | 96.50 | 94.45 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:55 PM EST |