Options Chain for NETEASE INC SPONSORED ADS (NTES) - $118.17 as of 2/13/2026 8:23:50 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 | 48.50 | 52.50 | 50.50 | % | 0.72 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 75.00 | 43.50 | 47.50 | 45.50 | 56.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 80.00 | 38.50 | 42.70 | 40.60 | 51.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 85.00 | 33.50 | 37.50 | 35.50 | 44.44 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 90.00 | 28.40 | 32.70 | 30.55 | 41.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 95.00 | 23.60 | 27.30 | 25.45 | % | 0.27 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 100.00 | 18.80 | 22.30 | 20.55 | 28.95 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 13.60 | 17.30 | 15.45 | % | 0.15 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 110.00 | 8.90 | 11.80 | 10.35 | 15.30 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.77 | 0.94 | 0.02 | -0.06 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 5.70 | 6.90 | 6.30 | 6.25 | +1.45 | +30.21% | 0.05 | 1 | 3 | 0.35 | 0.83 | 0.04 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 2.00 | 2.90 | 2.45 | 2.75 | +0.95 | +52.78% | 0.02 | 808 | 334 | 0.31 | 0.56 | 0.07 | -0.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 0.45 | 0.90 | 0.68 | 0.69 | +0.14 | +25.46% | 0.01 | 37 | 131 | 0.32 | 0.24 | 0.05 | -0.13 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 130.00 | 0.10 | 0.55 | 0.33 | 0.30 | +0.05 | +20.00% | 0.00 | 4 | 406 | 0.40 | 0.08 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.71 | 0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.97 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.26 | -83.88% | 0.00 | 1 | 160 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.70 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.92 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.68 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 110.00 | 0.05 | 0.50 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.45 | -0.06 | 0.02 | -0.06 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 0.35 | 0.95 | 0.65 | 0.60 | -0.80 | -57.15% | 0.01 | 8 | 666 | 0.39 | -0.17 | 0.04 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 1.60 | 2.35 | 1.98 | 1.99 | -2.21 | -52.62% | 0.02 | 803 | 1,564 | 0.35 | -0.44 | 0.07 | -0.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 4.80 | 5.80 | 5.30 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 1,025 | 0.38 | -0.76 | 0.05 | -0.13 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 130.00 | 8.70 | 11.00 | 9.85 | 9.72 | -3.07 | -24.01% | 0.08 | 7 | 146 | 0.69 | -0.92 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 13.70 | 16.00 | 14.85 | 17.69 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.88 | -0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 140.00 | 19.00 | 21.30 | 20.15 | 21.83 | 0.00 | 0.00% | 0.14 | 0 | 506 | 1.12 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 22.60 | 26.50 | 24.55 | 22.00 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.32 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 150.00 | 27.70 | 31.50 | 29.60 | 26.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 32.50 | 36.50 | 34.50 | 19.39 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 37.50 | 41.50 | 39.50 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 165.00 | 42.50 | 46.50 | 44.50 | % | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 170.00 | 47.50 | 51.50 | 49.50 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 175.00 | 52.50 | 56.50 | 54.50 | % | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 180.00 | 57.50 | 61.50 | 59.50 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 185.00 | 62.50 | 66.50 | 64.50 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 190.00 | 67.50 | 71.50 | 69.50 | % | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 195.00 | 72.50 | 76.50 | 74.50 | % | 0.38 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 200.00 | 77.50 | 81.50 | 79.50 | % | 0.40 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |