Options Chain for NETEASE INC SPONSORED ADS (NTES) - $136.26 as of 12/12/2025 10:00:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 88.70 | 91.80 | 90.25 | % | 1.80 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 55.00 | 83.60 | 86.80 | 85.20 | % | 1.55 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 60.00 | 78.60 | 81.80 | 80.20 | % | 1.34 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 65.00 | 73.70 | 76.80 | 75.25 | % | 1.16 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 70.00 | 68.70 | 71.80 | 70.25 | % | 1.00 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 75.00 | 63.70 | 66.80 | 65.25 | % | 0.87 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 80.00 | 58.70 | 61.80 | 60.25 | % | 0.75 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 85.00 | 53.70 | 57.00 | 55.35 | % | 0.65 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 90.00 | 48.70 | 51.70 | 50.20 | 43.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/12/2025 9:58:50 AM EST |
| 95.00 | 43.70 | 47.00 | 45.35 | % | 0.48 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 100.00 | 38.70 | 42.00 | 40.35 | 28.52 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/12/2025 9:58:50 AM EST |
| 105.00 | 33.70 | 36.70 | 35.20 | 34.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/12/2025 9:58:50 AM EST |
| 110.00 | 28.70 | 32.20 | 30.45 | 29.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:50 AM EST |
| 115.00 | 23.70 | 27.10 | 25.40 | 24.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:50 AM EST |
| 120.00 | 19.40 | 21.60 | 20.50 | 20.52 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:50 AM EST |
| 125.00 | 13.70 | 16.60 | 15.15 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:50 AM EST |
| 130.00 | 8.90 | 11.70 | 10.30 | 6.66 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.65 | 1.00 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 9:58:50 AM EST |
| 135.00 | 4.50 | 7.50 | 6.00 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.57 | 0.83 | 0.05 | -0.08 | 12/11/2025 | 12/12/2025 9:58:50 AM EST |
| 140.00 | 1.70 | 3.50 | 2.60 | 2.80 | +1.50 | +115.39% | 0.02 | 1 | 136 | 0.32 | 0.52 | 0.07 | -0.14 | 12/12/2025 | 12/12/2025 9:58:50 AM EST |
| 145.00 | 0.75 | 1.00 | 0.88 | 1.15 | +0.68 | +144.69% | 0.01 | 7 | 331 | 0.34 | 0.23 | 0.05 | -0.12 | 12/12/2025 | 12/12/2025 9:58:50 AM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.55 | +0.35 | +175.00% | 0.00 | 9 | 785 | 0.50 | 0.07 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 9:58:50 AM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 0.58 | 0.01 | 0.01 | -0.02 | 12/10/2025 | 12/12/2025 9:58:50 AM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,785 | 0.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:50 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 0.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:50 AM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:50 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 9:58:50 AM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:50 AM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:50 AM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.44 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/12/2025 9:58:50 AM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/12/2025 9:58:50 AM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/12/2025 9:58:50 AM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/12/2025 9:58:50 AM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/12/2025 9:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/12/2025 9:58:50 AM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.99 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/12/2025 9:58:50 AM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:50 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/12/2025 9:58:50 AM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/12/2025 9:58:50 AM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/12/2025 9:58:50 AM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/12/2025 9:58:50 AM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.09 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/12/2025 9:58:50 AM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.64 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/12/2025 9:58:50 AM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:58:50 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:58:50 AM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 1.29 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 9:58:50 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 751 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:50 AM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:50 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:50 AM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.31 | -0.39 | -55.72% | 0.00 | 2 | 168 | 0.55 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 9:58:50 AM EST |
| 135.00 | 0.35 | 1.50 | 0.93 | 1.23 | -0.77 | -38.50% | 0.01 | 2 | 102 | 0.35 | -0.17 | 0.05 | -0.08 | 12/12/2025 | 12/12/2025 9:58:50 AM EST |
| 140.00 | 1.35 | 3.40 | 2.38 | 2.63 | -2.37 | -47.40% | 0.02 | 1 | 396 | 0.31 | -0.48 | 0.07 | -0.14 | 12/12/2025 | 12/12/2025 9:58:50 AM EST |
| 145.00 | 4.40 | 7.00 | 5.70 | 5.85 | -3.25 | -35.72% | 0.04 | 1 | 230 | 0.52 | -0.77 | 0.05 | -0.12 | 12/12/2025 | 12/12/2025 9:58:50 AM EST |
| 150.00 | 8.80 | 10.70 | 9.75 | 13.75 | 0.00 | 0.00% | 0.07 | 0 | 325 | 0.49 | -0.93 | 0.02 | -0.06 | 12/9/2025 | 12/12/2025 9:58:50 AM EST |
| 155.00 | 13.60 | 16.40 | 15.00 | 23.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | -0.99 | 0.01 | -0.02 | 11/20/2025 | 12/12/2025 9:58:50 AM EST |
| 160.00 | 18.50 | 21.40 | 19.95 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:50 AM EST |
| 165.00 | 22.90 | 26.40 | 24.65 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 70 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/12/2025 9:58:50 AM EST |
| 170.00 | 28.60 | 31.40 | 30.00 | 34.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:58:50 AM EST |
| 175.00 | 33.20 | 36.40 | 34.80 | 42.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:50 AM EST |
| 180.00 | 38.20 | 41.40 | 39.80 | 44.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:50 AM EST |
| 185.00 | 43.20 | 46.40 | 44.80 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 190.00 | 48.40 | 51.40 | 49.90 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 195.00 | 52.80 | 56.40 | 54.60 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 200.00 | 58.20 | 61.40 | 59.80 | % | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 210.00 | 67.80 | 71.40 | 69.60 | % | 0.33 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 220.00 | 77.80 | 81.40 | 79.60 | % | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST | |||
| 230.00 | 87.80 | 91.40 | 89.60 | % | 0.39 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:50 AM EST |