Options Chain for NETEASE INC SPONSORED ADS (NTES) - $128.83 as of 1/30/2026 8:23:49 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 | 76.90 | 80.90 | 78.90 | 81.00 | 0.00 | 0.00% | 1.58 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 1/30/2026 4:00:01 PM EST |
| 55.00 | 71.90 | 75.90 | 73.90 | % | 1.34 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 60.00 | 67.00 | 70.90 | 68.95 | 45.21 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 1/30/2026 4:00:01 PM EST |
| 65.00 | 62.00 | 65.90 | 63.95 | % | 0.98 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 70.00 | 57.00 | 60.90 | 58.95 | % | 0.84 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 75.00 | 52.00 | 55.90 | 53.95 | 57.80 | 0.00 | 0.00% | 0.72 | 0 | 40 | 1.24 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/30/2026 4:00:01 PM EST |
| 80.00 | 47.10 | 51.00 | 49.05 | 31.60 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 1/30/2026 4:00:01 PM EST |
| 85.00 | 42.10 | 46.00 | 44.05 | % | 0.52 | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 90.00 | 37.70 | 40.00 | 38.85 | % | 0.43 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 95.00 | 33.00 | 35.40 | 34.20 | 36.70 | -2.13 | -5.49% | 0.36 | 38 | 2 | 0.74 | 0.97 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 100.00 | 28.10 | 30.50 | 29.30 | 29.25 | -4.05 | -12.17% | 0.29 | 1 | 40 | 0.65 | 0.94 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 105.00 | 23.50 | 26.10 | 24.80 | 37.66 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.61 | 0.90 | 0.01 | -0.04 | 11/10/2025 | 1/30/2026 4:00:01 PM EST |
| 110.00 | 18.70 | 21.40 | 20.05 | 22.70 | -3.25 | -12.53% | 0.18 | 72 | 5 | 0.38 | 0.84 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 115.00 | 14.70 | 17.80 | 16.25 | 18.70 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.41 | 0.78 | 0.01 | -0.07 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 120.00 | 11.20 | 13.80 | 12.50 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.40 | 0.70 | 0.02 | -0.07 | 1/21/2026 | 1/30/2026 4:00:01 PM EST |
| 125.00 | 9.40 | 10.20 | 9.80 | 10.30 | -1.50 | -12.72% | 0.08 | 2 | 5 | 0.42 | 0.60 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 130.00 | 6.50 | 7.30 | 6.90 | 6.82 | -3.71 | -35.24% | 0.05 | 6 | 142 | 0.40 | 0.51 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 135.00 | 4.40 | 6.30 | 5.35 | 4.70 | -2.45 | -34.27% | 0.04 | 1 | 62 | 0.42 | 0.41 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 140.00 | 2.05 | 5.00 | 3.53 | 4.21 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.40 | 0.32 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 145.00 | 1.70 | 2.85 | 2.28 | 2.15 | -1.00 | -31.75% | 0.02 | 3 | 436 | 0.39 | 0.25 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 150.00 | 1.50 | 3.00 | 2.25 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.45 | 0.19 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 155.00 | 0.05 | 3.30 | 1.68 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.44 | 0.15 | 0.01 | -0.05 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.90 | 1.45 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 737 | 0.62 | 0.10 | 0.01 | -0.04 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.95 | 1.48 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.68 | 0.07 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.70 | 1.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.71 | 0.05 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.03 | 0.00 | -0.02 | 12/22/2025 | 1/30/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.77 | 0.02 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.02 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.84 | 0.01 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.87 | 0.01 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 1.85 | 0.93 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 4:00:01 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 | 0.55 | 0.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 1/30/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 1/30/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 1/30/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 1/30/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/30/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/30/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 1/30/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | -0.03 | 0.00 | -0.02 | 9/3/2025 | 1/30/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.66 | -0.06 | 0.01 | -0.03 | 12/29/2025 | 1/30/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.80 | 1.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | -0.10 | 0.01 | -0.04 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 110.00 | 0.75 | 2.40 | 1.58 | 1.65 | +1.00 | +153.85% | 0.01 | 1 | 419 | 0.43 | -0.16 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 115.00 | 2.40 | 4.90 | 3.65 | 2.80 | +0.59 | +26.70% | 0.03 | 278 | 128 | 0.50 | -0.22 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 120.00 | 4.20 | 4.80 | 4.50 | 4.35 | +1.35 | +45.00% | 0.04 | 37 | 31 | 0.45 | -0.30 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 125.00 | 5.00 | 6.80 | 5.90 | 6.50 | +2.50 | +62.50% | 0.05 | 4 | 14 | 0.41 | -0.40 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 130.00 | 6.60 | 10.00 | 8.30 | 8.90 | +2.00 | +28.99% | 0.06 | 1 | 73 | 0.41 | -0.49 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 135.00 | 9.50 | 13.30 | 11.40 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.41 | -0.59 | 0.02 | -0.08 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 140.00 | 13.00 | 17.10 | 15.05 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 373 | 0.42 | -0.68 | 0.02 | -0.07 | 1/21/2026 | 1/30/2026 4:00:01 PM EST |
| 145.00 | 17.00 | 21.10 | 19.05 | 18.30 | +5.10 | +38.64% | 0.13 | 1 | 388 | 0.42 | -0.75 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 150.00 | 21.40 | 25.60 | 23.50 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 87 | 0.60 | -0.81 | 0.01 | -0.06 | 1/15/2026 | 1/30/2026 4:00:01 PM EST |
| 155.00 | 25.70 | 29.90 | 27.80 | 20.69 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.61 | -0.85 | 0.01 | -0.05 | 1/15/2026 | 1/30/2026 4:00:01 PM EST |
| 160.00 | 30.50 | 34.60 | 32.55 | 19.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.65 | -0.90 | 0.01 | -0.04 | 10/20/2025 | 1/30/2026 4:00:01 PM EST |
| 165.00 | 35.20 | 39.10 | 37.15 | % | 0.23 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 170.00 | 40.10 | 44.10 | 42.10 | 35.60 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.72 | -0.95 | 0.00 | -0.02 | 12/17/2025 | 1/30/2026 4:00:01 PM EST |
| 175.00 | 44.80 | 48.80 | 46.80 | % | 0.27 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 180.00 | 49.70 | 53.70 | 51.70 | % | 0.29 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 185.00 | 54.70 | 58.60 | 56.65 | % | 0.31 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 190.00 | 59.70 | 63.60 | 61.65 | % | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 195.00 | 64.50 | 68.50 | 66.50 | % | 0.34 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 200.00 | 69.60 | 73.50 | 71.55 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 210.00 | 79.50 | 83.50 | 81.50 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 220.00 | 89.50 | 93.40 | 91.45 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 230.00 | 99.40 | 103.40 | 101.40 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST |