Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $113.02 as of 4/30/2026 4:37:54 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 | 65.50 | 69.50 | 67.50 | % | 1.35 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 55.00 | 60.50 | 64.50 | 62.50 | % | 1.14 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 60.00 | 55.50 | 59.50 | 57.50 | % | 0.96 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 65.00 | 50.50 | 54.60 | 52.55 | % | 0.81 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 70.00 | 45.50 | 49.60 | 47.55 | % | 0.68 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 75.00 | 40.50 | 44.70 | 42.60 | % | 0.57 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 80.00 | 35.80 | 38.50 | 37.15 | % | 0.46 | 0 | 3 | 0.79 | 0.99 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 85.00 | 31.00 | 33.70 | 32.35 | 29.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.02 | 4/22/2026 | 4/30/2026 2:58:31 PM EST |
| 90.00 | 26.00 | 28.70 | 27.35 | % | 0.30 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.03 | 4/30/2026 2:58:31 PM EST | |||
| 95.00 | 21.50 | 23.90 | 22.70 | % | 0.24 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.04 | 4/30/2026 2:58:31 PM EST | |||
| 100.00 | 17.00 | 19.40 | 18.20 | 15.94 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.51 | 0.83 | 0.01 | -0.05 | 4/22/2026 | 4/30/2026 2:58:31 PM EST |
| 105.00 | 12.70 | 15.10 | 13.90 | 14.05 | +3.47 | +32.80% | 0.13 | 3 | 11 | 0.34 | 0.76 | 0.02 | -0.06 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 110.00 | 10.70 | 11.30 | 11.00 | 8.95 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.41 | 0.68 | 0.02 | -0.06 | 4/22/2026 | 4/30/2026 2:58:31 PM EST |
| 115.00 | 7.60 | 8.10 | 7.85 | 7.40 | +2.30 | +45.10% | 0.07 | 23 | 81 | 0.39 | 0.57 | 0.02 | -0.07 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 120.00 | 5.20 | 5.70 | 5.45 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 483 | 0.38 | 0.45 | 0.02 | -0.07 | 4/29/2026 | 4/30/2026 2:58:31 PM EST |
| 125.00 | 3.40 | 3.80 | 3.60 | 3.70 | +1.95 | +111.43% | 0.03 | 21 | 516 | 0.38 | 0.34 | 0.02 | -0.06 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 130.00 | 2.25 | 2.55 | 2.40 | 2.20 | +0.50 | +29.42% | 0.02 | 5 | 555 | 0.39 | 0.24 | 0.02 | -0.05 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 135.00 | 1.50 | 1.65 | 1.58 | 1.65 | +0.10 | +6.46% | 0.01 | 6 | 66 | 0.40 | 0.16 | 0.02 | -0.04 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 140.00 | 1.00 | 1.30 | 1.15 | 0.95 | +0.20 | +26.67% | 0.01 | 4 | 325 | 0.42 | 0.11 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 145.00 | 0.70 | 0.85 | 0.78 | 0.70 | +0.20 | +40.00% | 0.01 | 7 | 50 | 0.42 | 0.07 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 150.00 | 0.10 | 0.50 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.38 | 0.05 | 0.01 | -0.02 | 4/20/2026 | 4/30/2026 2:58:31 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.50 | 0.03 | 0.00 | -0.01 | 4/16/2026 | 4/30/2026 2:58:31 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 229 | 0.52 | 0.02 | 0.00 | -0.01 | 4/30/2026 2:58:31 PM EST | |||
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 865 | 0.55 | 0.01 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 170.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 240 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 175.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 180.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 195.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/30/2026 2:58:31 PM EST |
| 210.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:58:31 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 75.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:58:31 PM EST |
| 85.00 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.04 | 0.00 | -0.02 | 4/22/2026 | 4/30/2026 2:58:31 PM EST |
| 90.00 | 0.40 | 1.00 | 0.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.51 | -0.07 | 0.01 | -0.03 | 4/22/2026 | 4/30/2026 2:58:31 PM EST |
| 95.00 | 0.80 | 2.25 | 1.53 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.53 | -0.11 | 0.01 | -0.04 | 4/23/2026 | 4/30/2026 2:58:31 PM EST |
| 100.00 | 1.30 | 2.10 | 1.70 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 686 | 0.46 | -0.17 | 0.01 | -0.05 | 4/28/2026 | 4/30/2026 2:58:31 PM EST |
| 105.00 | 2.10 | 2.45 | 2.28 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.42 | -0.24 | 0.02 | -0.06 | 4/29/2026 | 4/30/2026 2:58:31 PM EST |
| 110.00 | 3.40 | 3.80 | 3.60 | 5.88 | 0.00 | 0.00% | 0.03 | 0 | 468 | 0.40 | -0.32 | 0.02 | -0.06 | 4/29/2026 | 4/30/2026 2:58:31 PM EST |
| 115.00 | 5.10 | 5.70 | 5.40 | 5.50 | -2.70 | -32.93% | 0.05 | 1 | 194 | 0.38 | -0.43 | 0.02 | -0.07 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 120.00 | 7.70 | 8.40 | 8.05 | 8.00 | -4.89 | -37.94% | 0.07 | 11 | 74 | 0.39 | -0.55 | 0.02 | -0.07 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 125.00 | 10.90 | 12.30 | 11.60 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 262 | 0.41 | -0.66 | 0.02 | -0.06 | 4/29/2026 | 4/30/2026 2:58:31 PM EST |
| 130.00 | 14.50 | 16.00 | 15.25 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 667 | 0.41 | -0.76 | 0.02 | -0.05 | 3/25/2026 | 4/30/2026 2:58:31 PM EST |
| 135.00 | 17.60 | 21.20 | 19.40 | 24.90 | 0.00 | 0.00% | 0.14 | 0 | 135 | 0.37 | -0.84 | 0.02 | -0.04 | 4/27/2026 | 4/30/2026 2:58:31 PM EST |
| 140.00 | 22.40 | 25.70 | 24.05 | % | 0.17 | 0 | 81 | 0.60 | -0.89 | 0.01 | -0.03 | 4/30/2026 2:58:31 PM EST | |||
| 145.00 | 26.60 | 30.40 | 28.50 | % | 0.20 | 0 | 20 | 0.58 | -0.93 | 0.01 | -0.02 | 4/30/2026 2:58:31 PM EST | |||
| 150.00 | 31.60 | 35.00 | 33.30 | % | 0.22 | 0 | 8 | 0.67 | -0.95 | 0.01 | -0.02 | 4/30/2026 2:58:31 PM EST | |||
| 155.00 | 35.90 | 40.00 | 37.95 | % | 0.24 | 0 | 5 | 0.72 | -0.97 | 0.00 | -0.01 | 4/30/2026 2:58:31 PM EST | |||
| 160.00 | 40.80 | 44.90 | 42.85 | % | 0.27 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 4/30/2026 2:58:31 PM EST | |||
| 165.00 | 45.70 | 49.80 | 47.75 | % | 0.29 | 0 | 2 | 0.80 | -0.99 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 170.00 | 50.70 | 54.80 | 52.75 | 57.20 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.85 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/30/2026 2:58:31 PM EST |
| 175.00 | 55.60 | 59.70 | 57.65 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 180.00 | 60.60 | 64.80 | 62.70 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 185.00 | 65.40 | 69.70 | 67.55 | 69.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:58:31 PM EST |
| 190.00 | 70.50 | 74.50 | 72.50 | % | 0.38 | 0 | 3 | 1.01 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 195.00 | 75.60 | 79.60 | 77.60 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 200.00 | 80.50 | 84.60 | 82.55 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 210.00 | 90.50 | 94.60 | 92.55 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 220.00 | 100.50 | 104.50 | 102.50 | % | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 230.00 | 110.50 | 114.60 | 112.55 | % | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST |