Options Chain for NETEASE INC SPONSORED ADS (NTES) - $146.71 as of 10/27/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 95.00 | 99.00 | 97.00 | % | 1.94 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 55.00 | 90.00 | 94.10 | 92.05 | % | 1.67 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 60.00 | 85.10 | 89.20 | 87.15 | % | 1.45 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 65.00 | 80.20 | 84.10 | 82.15 | % | 1.26 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 70.00 | 75.10 | 79.10 | 77.10 | % | 1.10 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 75.00 | 70.10 | 74.20 | 72.15 | % | 0.96 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 80.00 | 65.20 | 69.20 | 67.20 | % | 0.84 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 85.00 | 60.40 | 64.30 | 62.35 | % | 0.73 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 90.00 | 55.20 | 59.20 | 57.20 | 43.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 1:58:55 PM EST |
| 95.00 | 50.30 | 54.30 | 52.30 | % | 0.55 | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 100.00 | 46.10 | 49.30 | 47.70 | 28.52 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.92 | 0.99 | 0.00 | -0.01 | 8/14/2025 | 10/27/2025 1:58:55 PM EST |
| 105.00 | 41.20 | 44.30 | 42.75 | 34.60 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.80 | 0.97 | 0.00 | -0.01 | 8/28/2025 | 10/27/2025 1:58:55 PM EST |
| 110.00 | 36.40 | 39.50 | 37.95 | 44.60 | 0.00 | 0.00% | 0.35 | 0 | 27 | 0.73 | 0.96 | 0.00 | -0.02 | 9/19/2025 | 10/27/2025 1:58:55 PM EST |
| 115.00 | 31.70 | 34.40 | 33.05 | 35.82 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.49 | 0.93 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 120.00 | 27.40 | 29.90 | 28.65 | 31.40 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.55 | 0.90 | 0.01 | -0.06 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 125.00 | 22.00 | 26.20 | 24.10 | 33.26 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.36 | 0.85 | 0.01 | -0.07 | 9/15/2025 | 10/27/2025 1:58:55 PM EST |
| 130.00 | 18.10 | 22.00 | 20.05 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.40 | 0.80 | 0.01 | -0.08 | 8/27/2025 | 10/27/2025 1:58:55 PM EST |
| 135.00 | 15.20 | 17.20 | 16.20 | 18.45 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.42 | 0.73 | 0.01 | -0.09 | 10/17/2025 | 10/27/2025 1:58:55 PM EST |
| 140.00 | 11.80 | 14.00 | 12.90 | 19.57 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.42 | 0.66 | 0.02 | -0.09 | 10/9/2025 | 10/27/2025 1:58:55 PM EST |
| 145.00 | 9.00 | 11.20 | 10.10 | 13.27 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.42 | 0.58 | 0.02 | -0.10 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 150.00 | 7.10 | 8.90 | 8.00 | 9.45 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.41 | 0.49 | 0.02 | -0.09 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 155.00 | 5.10 | 7.00 | 6.05 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 536 | 0.41 | 0.41 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 160.00 | 3.70 | 5.50 | 4.60 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 1,930 | 0.42 | 0.33 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 165.00 | 2.65 | 4.30 | 3.48 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1,250 | 0.42 | 0.27 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 170.00 | 1.85 | 3.30 | 2.58 | 2.95 | -0.95 | -24.36% | 0.02 | 4 | 174 | 0.42 | 0.21 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 175.00 | 1.30 | 2.55 | 1.93 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.43 | 0.17 | 0.01 | -0.06 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 180.00 | 0.85 | 2.00 | 1.43 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.43 | 0.13 | 0.01 | -0.05 | 10/10/2025 | 10/27/2025 1:58:55 PM EST |
| 185.00 | 0.50 | 3.10 | 1.80 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.49 | 0.10 | 0.01 | -0.04 | 10/15/2025 | 10/27/2025 1:58:55 PM EST |
| 190.00 | 0.00 | 2.90 | 1.45 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.63 | 0.07 | 0.01 | -0.03 | 10/2/2025 | 10/27/2025 1:58:55 PM EST |
| 195.00 | 0.00 | 2.70 | 1.35 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | 0.05 | 0.00 | -0.02 | 9/18/2025 | 10/27/2025 1:58:55 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.04 | 0.00 | -0.02 | 9/16/2025 | 10/27/2025 1:58:55 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.02 | 0.00 | -0.01 | 9/15/2025 | 10/27/2025 1:58:55 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/27/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/27/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/27/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/27/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/27/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/27/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.79 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.72 | -0.01 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 1:58:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.65 | -0.01 | 0.00 | -0.01 | 10/14/2025 | 10/27/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.58 | -0.03 | 0.00 | -0.01 | 10/14/2025 | 10/27/2025 1:58:55 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 0.54 | -0.04 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 728 | 0.55 | -0.07 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 120.00 | 0.85 | 2.50 | 1.68 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.48 | -0.10 | 0.01 | -0.06 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 125.00 | 1.45 | 2.70 | 2.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.46 | -0.15 | 0.01 | -0.07 | 9/17/2025 | 10/27/2025 1:58:55 PM EST |
| 130.00 | 2.25 | 3.80 | 3.03 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.44 | -0.20 | 0.01 | -0.08 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 135.00 | 3.40 | 5.10 | 4.25 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.43 | -0.27 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 140.00 | 5.00 | 7.10 | 6.05 | 6.64 | 0.00 | 0.00% | 0.04 | 0 | 297 | 0.42 | -0.34 | 0.02 | -0.09 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 145.00 | 7.10 | 9.20 | 8.15 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 215 | 0.42 | -0.42 | 0.02 | -0.10 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 150.00 | 9.80 | 12.10 | 10.95 | 12.58 | 0.00 | 0.00% | 0.07 | 0 | 304 | 0.42 | -0.51 | 0.02 | -0.09 | 10/17/2025 | 10/27/2025 1:58:55 PM EST |
| 155.00 | 12.90 | 15.20 | 14.05 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.59 | 0.02 | -0.09 | 10/10/2025 | 10/27/2025 1:58:55 PM EST |
| 160.00 | 16.60 | 18.70 | 17.65 | 15.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | -0.67 | 0.02 | -0.08 | 10/2/2025 | 10/27/2025 1:58:55 PM EST |
| 165.00 | 20.60 | 22.10 | 21.35 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.41 | -0.73 | 0.01 | -0.07 | 9/18/2025 | 10/27/2025 1:58:55 PM EST |
| 170.00 | 24.10 | 27.10 | 25.60 | % | 0.15 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.07 | 10/27/2025 1:58:55 PM EST | |||
| 175.00 | 28.00 | 31.50 | 29.75 | % | 0.17 | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.06 | 10/27/2025 1:58:55 PM EST | |||
| 180.00 | 32.50 | 36.00 | 34.25 | % | 0.19 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.05 | 10/27/2025 1:58:55 PM EST | |||
| 185.00 | 37.00 | 40.80 | 38.90 | % | 0.21 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.04 | 10/27/2025 1:58:55 PM EST | |||
| 190.00 | 41.60 | 45.60 | 43.60 | % | 0.23 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 10/27/2025 1:58:55 PM EST | |||
| 195.00 | 46.50 | 50.30 | 48.40 | % | 0.25 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.02 | 10/27/2025 1:58:55 PM EST | |||
| 200.00 | 51.50 | 55.30 | 53.40 | % | 0.27 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 10/27/2025 1:58:55 PM EST | |||
| 210.00 | 61.50 | 65.30 | 63.40 | % | 0.30 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 220.00 | 71.30 | 75.40 | 73.35 | % | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 230.00 | 81.30 | 85.30 | 83.30 | % | 0.36 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST |