Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $113.47 as of 4/10/2026 6:34:25 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 | 51.10 | 55.30 | 53.20 | % | 0.89 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 65.00 | 46.10 | 50.30 | 48.20 | % | 0.74 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 70.00 | 41.10 | 45.30 | 43.20 | % | 0.62 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 75.00 | 36.10 | 40.30 | 38.20 | % | 0.51 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 80.00 | 31.10 | 35.30 | 33.20 | % | 0.42 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 85.00 | 26.10 | 30.10 | 28.10 | % | 0.33 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 90.00 | 21.70 | 24.10 | 22.90 | % | 0.25 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 95.00 | 17.50 | 19.20 | 18.35 | 17.45 | % | 0.19 | 6 | 9 | 1.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST | |
| 100.00 | 12.00 | 14.30 | 13.15 | % | 0.13 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 4/13/2026 3:59:51 PM EST | |||
| 105.00 | 7.20 | 9.30 | 8.25 | % | 0.08 | 0 | 0 | 0.82 | 0.95 | 0.02 | -0.10 | 4/13/2026 3:59:51 PM EST | |||
| 110.00 | 3.30 | 4.50 | 3.90 | 4.05 | -0.05 | -1.22% | 0.04 | 3 | 16 | 0.53 | 0.78 | 0.06 | -0.20 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 115.00 | 0.90 | 1.30 | 1.10 | 1.05 | -0.30 | -22.23% | 0.01 | 17 | 80 | 0.37 | 0.37 | 0.09 | -0.22 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.19 | -0.14 | -42.43% | 0.00 | 63 | 607 | 0.40 | 0.09 | 0.03 | -0.09 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 168 | 0.53 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 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 | 4.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 227 | 1.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.35 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 3:59:51 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.27 | +0.12 | +80.00% | 0.00 | 1 | 154 | 0.74 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 105.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.56 | -0.05 | 0.02 | -0.10 | 4/10/2026 | 4/13/2026 3:59:51 PM EST |
| 110.00 | 0.50 | 0.90 | 0.70 | 0.78 | -0.17 | -17.90% | 0.01 | 1 | 76 | 0.43 | -0.22 | 0.06 | -0.20 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 115.00 | 2.40 | 2.90 | 2.65 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.36 | -0.63 | 0.09 | -0.22 | 4/10/2026 | 4/13/2026 3:59:51 PM EST |
| 120.00 | 6.60 | 8.00 | 7.30 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.77 | -0.91 | 0.03 | -0.09 | 4/10/2026 | 4/13/2026 3:59:51 PM EST |
| 125.00 | 10.90 | 13.10 | 12.00 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.08 | -0.99 | 0.01 | -0.01 | 4/8/2026 | 4/13/2026 3:59:51 PM EST |
| 130.00 | 15.80 | 18.70 | 17.25 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:51 PM EST |
| 135.00 | 19.60 | 23.90 | 21.75 | % | 0.16 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 140.00 | 24.90 | 28.40 | 26.65 | 25.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:51 PM EST |
| 145.00 | 29.60 | 33.90 | 31.75 | % | 0.22 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 150.00 | 34.90 | 38.60 | 36.75 | % | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 155.00 | 39.60 | 43.90 | 41.75 | % | 0.27 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 160.00 | 44.60 | 48.90 | 46.75 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 165.00 | 49.60 | 53.90 | 51.75 | % | 0.31 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 170.00 | 54.70 | 58.90 | 56.80 | % | 0.33 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 175.00 | 59.70 | 63.80 | 61.75 | % | 0.35 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 180.00 | 64.60 | 68.90 | 66.75 | % | 0.37 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 185.00 | 69.90 | 73.90 | 71.90 | % | 0.39 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 190.00 | 74.60 | 78.90 | 76.75 | % | 0.40 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 195.00 | 79.60 | 83.80 | 81.70 | % | 0.42 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST |