Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $117.34 as of 3/16/2026 5:38:26 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 | 67.60 | 71.70 | 69.65 | 81.00 | 0.00 | 0.00% | 1.39 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 3:59:45 PM EST |
| 55.00 | 62.60 | 66.60 | 64.60 | % | 1.17 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 60.00 | 57.60 | 61.60 | 59.60 | 57.40 | 0.00 | 0.00% | 0.99 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 65.00 | 52.60 | 56.60 | 54.60 | % | 0.84 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 70.00 | 47.50 | 51.60 | 49.55 | % | 0.71 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 75.00 | 42.60 | 46.60 | 44.60 | 42.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 80.00 | 37.50 | 41.60 | 39.55 | 37.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 85.00 | 32.50 | 36.60 | 34.55 | % | 0.41 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 90.00 | 27.50 | 31.60 | 29.55 | % | 0.33 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 95.00 | 22.80 | 25.30 | 24.05 | 22.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 100.00 | 17.60 | 20.70 | 19.15 | 18.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 105.00 | 13.30 | 15.70 | 14.50 | 12.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 110.00 | 7.90 | 10.60 | 9.25 | 9.20 | +2.30 | +33.34% | 0.08 | 6 | 7 | 0.86 | 0.94 | 0.02 | -0.12 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 115.00 | 3.90 | 6.00 | 4.95 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.65 | 0.79 | 0.05 | -0.23 | 3/12/2026 | 3/16/2026 3:59:45 PM EST |
| 120.00 | 1.75 | 2.30 | 2.03 | 2.10 | +0.90 | +75.00% | 0.02 | 33 | 219 | 0.44 | 0.48 | 0.07 | -0.28 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 125.00 | 0.25 | 0.70 | 0.48 | 0.44 | +0.09 | +25.72% | 0.00 | 1 | 353 | 0.43 | 0.17 | 0.05 | -0.18 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 237 | 0.63 | 0.04 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.80 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 3:59:45 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:45 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.79 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:45 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.95 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:45 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.49 | -98.00% | 0.00 | 1 | 134 | 1.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 736 | 1.18 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:45 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 485 | 2.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:45 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 410 | 2.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:45 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 3:59:45 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.03 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:45 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:45 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.30 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:45 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 3:59:45 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:45 PM EST |
| 210.00 | 0.00 | 1.85 | 0.93 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 61 | 3.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 3:59:45 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 3:59:45 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/16/2026 3:59:45 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 3/16/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.75 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/16/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.17 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 3/16/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.67 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 3/16/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.77 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/16/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.36 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 3/16/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.45 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 218 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.15 | -42.86% | 0.00 | 3 | 26 | 0.98 | -0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.45 | -64.29% | 0.00 | 3 | 512 | 0.65 | -0.06 | 0.02 | -0.12 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 115.00 | 0.60 | 0.95 | 0.78 | 0.80 | -2.20 | -73.34% | 0.01 | 35 | 478 | 0.49 | -0.21 | 0.05 | -0.23 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 120.00 | 2.00 | 2.60 | 2.30 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.42 | -0.52 | 0.07 | -0.28 | 3/11/2026 | 3/16/2026 3:59:45 PM EST |
| 125.00 | 5.20 | 7.30 | 6.25 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.79 | -0.83 | 0.05 | -0.18 | 3/10/2026 | 3/16/2026 3:59:45 PM EST |
| 130.00 | 9.50 | 11.90 | 10.70 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.98 | -0.96 | 0.01 | -0.06 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 135.00 | 14.50 | 17.40 | 15.95 | 15.95 | -5.30 | -24.95% | 0.12 | 3 | 97 | 1.37 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 140.00 | 19.90 | 22.20 | 21.05 | 26.60 | 0.00 | 0.00% | 0.15 | 0 | 373 | 1.54 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:45 PM EST |
| 145.00 | 24.20 | 26.90 | 25.55 | 25.60 | -6.00 | -18.99% | 0.18 | 131 | 388 | 1.65 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 150.00 | 29.00 | 32.50 | 30.75 | 31.01 | +14.01 | +82.42% | 0.20 | 110 | 87 | 2.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 155.00 | 33.60 | 37.40 | 35.50 | 39.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:45 PM EST |
| 160.00 | 38.30 | 42.50 | 40.40 | 19.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 3:59:45 PM EST |
| 165.00 | 43.40 | 47.50 | 45.45 | % | 0.28 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 170.00 | 48.30 | 52.50 | 50.40 | 50.49 | +14.89 | +41.83% | 0.30 | 20 | 11 | 2.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 175.00 | 53.30 | 57.50 | 55.40 | % | 0.32 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 180.00 | 58.30 | 62.50 | 60.40 | % | 0.34 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 185.00 | 63.30 | 67.50 | 65.40 | % | 0.35 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 190.00 | 68.30 | 72.50 | 70.40 | % | 0.37 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 195.00 | 73.30 | 77.50 | 75.40 | % | 0.39 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 200.00 | 78.30 | 82.50 | 80.40 | % | 0.40 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 210.00 | 88.30 | 92.50 | 90.40 | % | 0.43 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 220.00 | 98.30 | 102.40 | 100.35 | % | 0.46 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 230.00 | 108.30 | 112.40 | 110.35 | % | 0.48 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST |