Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $119.16 as of 2/20/2026 1:47:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.50 | 60.40 | 58.45 | % | 0.97 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 65.00 | 51.50 | 55.40 | 53.45 | % | 0.82 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 70.00 | 46.40 | 50.50 | 48.45 | % | 0.69 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 75.00 | 41.30 | 45.40 | 43.35 | % | 0.58 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 80.00 | 36.20 | 40.40 | 38.30 | % | 0.48 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 85.00 | 31.40 | 35.50 | 33.45 | % | 0.39 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 90.00 | 26.80 | 29.60 | 28.20 | % | 0.31 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 95.00 | 21.90 | 24.80 | 23.35 | % | 0.25 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.02 | 2/20/2026 3:59:50 PM EST | |||
| 100.00 | 17.60 | 20.10 | 18.85 | % | 0.19 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.03 | 2/20/2026 3:59:50 PM EST | |||
| 105.00 | 13.60 | 16.10 | 14.85 | % | 0.14 | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.04 | 2/20/2026 3:59:50 PM EST | |||
| 110.00 | 10.70 | 12.10 | 11.40 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | 0.70 | 0.02 | -0.05 | 2/9/2026 | 2/20/2026 3:59:50 PM EST |
| 115.00 | 7.70 | 8.80 | 8.25 | % | 0.07 | 0 | 0 | 0.37 | 0.59 | 0.02 | -0.05 | 2/20/2026 3:59:50 PM EST | |||
| 120.00 | 5.30 | 6.30 | 5.80 | 5.30 | -0.70 | -11.67% | 0.05 | 5 | 17 | 0.37 | 0.47 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 125.00 | 3.20 | 4.10 | 3.65 | 3.50 | -0.47 | -11.84% | 0.03 | 1 | 3 | 0.35 | 0.36 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 130.00 | 1.95 | 2.85 | 2.40 | 2.25 | -1.93 | -46.18% | 0.02 | 2 | 1 | 0.36 | 0.26 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 135.00 | 1.35 | 1.90 | 1.63 | 1.15 | -1.90 | -62.30% | 0.01 | 1 | 10 | 0.37 | 0.19 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 140.00 | 0.65 | 1.40 | 1.03 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.13 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.65 | 1.33 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.09 | 0.01 | -0.02 | 2/2/2026 | 2/20/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.06 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | 0.04 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 95.00 | 0.55 | 1.50 | 1.03 | 1.00 | % | 0.01 | 2 | 0 | 0.45 | -0.09 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 100.00 | 0.95 | 2.10 | 1.53 | 1.57 | +0.07 | +4.67% | 0.02 | 1 | 6 | 0.42 | -0.14 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 105.00 | 1.90 | 2.35 | 2.13 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.21 | 0.02 | -0.04 | 2/10/2026 | 2/20/2026 3:59:50 PM EST |
| 110.00 | 3.10 | 4.50 | 3.80 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.40 | -0.30 | 0.02 | -0.05 | 2/13/2026 | 2/20/2026 3:59:50 PM EST |
| 115.00 | 4.80 | 6.20 | 5.50 | 6.20 | +1.20 | +24.00% | 0.05 | 1 | 2 | 0.37 | -0.41 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 120.00 | 7.20 | 9.00 | 8.10 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.37 | -0.53 | 0.02 | -0.06 | 2/9/2026 | 2/20/2026 3:59:50 PM EST |
| 125.00 | 10.50 | 11.90 | 11.20 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.36 | -0.64 | 0.02 | -0.05 | 2/11/2026 | 2/20/2026 3:59:50 PM EST |
| 130.00 | 14.10 | 15.60 | 14.85 | 11.35 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.36 | -0.74 | 0.02 | -0.05 | 2/10/2026 | 2/20/2026 3:59:50 PM EST |
| 135.00 | 17.90 | 20.90 | 19.40 | 18.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | -0.81 | 0.02 | -0.04 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 140.00 | 22.50 | 25.10 | 23.80 | 22.70 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.50 | -0.87 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 145.00 | 26.30 | 30.20 | 28.25 | 23.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.59 | -0.91 | 0.01 | -0.02 | 2/9/2026 | 2/20/2026 3:59:50 PM EST |
| 150.00 | 31.20 | 35.00 | 33.10 | 28.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.63 | -0.94 | 0.01 | -0.02 | 2/9/2026 | 2/20/2026 3:59:50 PM EST |
| 155.00 | 35.80 | 39.90 | 37.85 | % | 0.24 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 160.00 | 40.90 | 44.60 | 42.75 | % | 0.27 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 165.00 | 45.50 | 49.50 | 47.50 | % | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 170.00 | 50.50 | 54.50 | 52.50 | % | 0.31 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 175.00 | 55.30 | 59.60 | 57.45 | 44.40 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.84 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:50 PM EST |
| 180.00 | 60.40 | 64.60 | 62.50 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 185.00 | 65.40 | 69.40 | 67.40 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 190.00 | 70.30 | 74.50 | 72.40 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 195.00 | 75.40 | 79.60 | 77.50 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST |