Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $115.00 as of 5/6/2026 7:40:43 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 | 60.10 | 58.30 | % | 0.97 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 65.00 | 51.50 | 55.50 | 53.50 | % | 0.82 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 70.00 | 46.50 | 50.50 | 48.50 | % | 0.69 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 75.00 | 41.50 | 45.60 | 43.55 | % | 0.58 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 80.00 | 36.50 | 40.50 | 38.50 | % | 0.48 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 85.00 | 31.30 | 35.50 | 33.40 | % | 0.39 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 90.00 | 26.30 | 30.50 | 28.40 | % | 0.32 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 95.00 | 21.50 | 24.60 | 23.05 | 15.31 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:31 PM EST |
| 100.00 | 16.50 | 19.30 | 17.90 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 105.00 | 12.40 | 14.50 | 13.45 | 12.46 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.74 | 0.95 | 0.01 | -0.04 | 4/30/2026 | 5/6/2026 3:59:31 PM EST |
| 110.00 | 7.70 | 9.70 | 8.70 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 183 | 0.58 | 0.84 | 0.03 | -0.10 | 4/30/2026 | 5/6/2026 3:59:31 PM EST |
| 115.00 | 4.70 | 5.50 | 5.10 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 470 | 0.44 | 0.67 | 0.05 | -0.14 | 5/1/2026 | 5/6/2026 3:59:31 PM EST |
| 120.00 | 1.85 | 2.60 | 2.23 | 2.45 | +0.35 | +16.67% | 0.02 | 360 | 862 | 0.41 | 0.42 | 0.05 | -0.16 | 5/6/2026 | 5/6/2026 3:59:31 PM EST |
| 125.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.31 | +57.41% | 0.01 | 466 | 191 | 0.41 | 0.21 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:31 PM EST |
| 130.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.25 | -50.00% | 0.00 | 115 | 89 | 0.43 | 0.09 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:31 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.03 | 0.01 | -0.03 | 4/20/2026 | 5/6/2026 3:59:31 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 48 | 0.74 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:31 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:31 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 26 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 155.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 160.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 39 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:31 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 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 | 3.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:31 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:31 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 3:59:31 PM EST |
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 51 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 95.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:31 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:31 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 123 | 0.66 | -0.05 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:31 PM EST |
| 110.00 | 0.35 | 0.80 | 0.58 | 0.55 | -0.60 | -52.18% | 0.01 | 46 | 180 | 0.43 | -0.16 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:31 PM EST |
| 115.00 | 1.25 | 3.00 | 2.13 | 1.70 | -0.70 | -29.17% | 0.02 | 9 | 414 | 0.48 | -0.33 | 0.05 | -0.14 | 5/6/2026 | 5/6/2026 3:59:31 PM EST |
| 120.00 | 3.40 | 3.90 | 3.65 | 4.15 | +0.35 | +9.22% | 0.03 | 1 | 225 | 0.35 | -0.58 | 0.05 | -0.16 | 5/6/2026 | 5/6/2026 3:59:31 PM EST |
| 125.00 | 6.50 | 8.70 | 7.60 | 14.37 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.63 | -0.79 | 0.04 | -0.13 | 4/27/2026 | 5/6/2026 3:59:31 PM EST |
| 130.00 | 11.00 | 13.20 | 12.10 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.74 | -0.91 | 0.02 | -0.08 | 4/14/2026 | 5/6/2026 3:59:31 PM EST |
| 135.00 | 15.90 | 18.70 | 17.30 | 25.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | -0.97 | 0.01 | -0.03 | 3/27/2026 | 5/6/2026 3:59:31 PM EST |
| 140.00 | 21.10 | 22.80 | 21.95 | 26.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/22/2026 | 5/6/2026 3:59:31 PM EST |
| 145.00 | 26.10 | 27.80 | 26.95 | 30.23 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:31 PM EST |
| 150.00 | 29.60 | 33.50 | 31.55 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 155.00 | 34.60 | 38.60 | 36.60 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 160.00 | 40.30 | 43.50 | 41.90 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 165.00 | 45.00 | 48.50 | 46.75 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 170.00 | 50.00 | 53.50 | 51.75 | 55.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:31 PM EST |
| 175.00 | 55.00 | 58.60 | 56.80 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 180.00 | 59.60 | 63.50 | 61.55 | % | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 185.00 | 65.40 | 68.50 | 66.95 | % | 0.36 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 190.00 | 70.00 | 73.50 | 71.75 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST | |||
| 195.00 | 75.00 | 78.50 | 76.75 | % | 0.39 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:31 PM EST |