Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $125.93 as of 6/16/2026 1:16:13 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 | 71.70 | 74.80 | 73.25 | % | 1.47 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 55.00 | 67.20 | 69.80 | 68.50 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 60.00 | 62.40 | 64.80 | 63.60 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 65.00 | 57.40 | 59.80 | 58.60 | 48.25 | 0.00 | 0.00% | 0.90 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 11:58:14 AM EST |
| 70.00 | 52.40 | 54.80 | 53.60 | % | 0.77 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 75.00 | 47.40 | 49.80 | 48.60 | % | 0.65 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 80.00 | 42.30 | 44.80 | 43.55 | 43.57 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:14 AM EST |
| 85.00 | 37.40 | 39.80 | 38.60 | 39.98 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 11:58:14 AM EST |
| 90.00 | 32.40 | 34.80 | 33.60 | 33.57 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:14 AM EST |
| 95.00 | 27.40 | 29.80 | 28.60 | 30.09 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 11:58:14 AM EST |
| 100.00 | 22.20 | 24.80 | 23.50 | 23.57 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:14 AM EST |
| 105.00 | 17.20 | 19.80 | 18.50 | 19.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 11:58:14 AM EST |
| 110.00 | 12.20 | 14.90 | 13.55 | 13.46 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 11:58:14 AM EST |
| 115.00 | 7.50 | 9.90 | 8.70 | 10.91 | 0.00 | 0.00% | 0.08 | 0 | 203 | 1.22 | 0.98 | 0.01 | -0.03 | 6/10/2026 | 6/16/2026 11:58:14 AM EST |
| 120.00 | 3.20 | 4.80 | 4.00 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 803 | 0.78 | 0.84 | 0.05 | -0.47 | 6/15/2026 | 6/16/2026 11:58:14 AM EST |
| 125.00 | 0.25 | 1.95 | 1.10 | 1.48 | -1.72 | -53.75% | 0.01 | 2 | 687 | 0.33 | 0.48 | 0.09 | -0.58 | 6/16/2026 | 6/16/2026 11:58:14 AM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | 0.75 | -0.25 | -25.00% | 0.00 | 1 | 1,098 | 0.64 | 0.14 | 0.05 | -0.28 | 6/16/2026 | 6/16/2026 11:58:14 AM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 245 | 1.37 | 0.02 | 0.01 | -0.03 | 6/16/2026 | 6/16/2026 11:58:14 AM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 776 | 1.21 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 11:58:14 AM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 11:58:14 AM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 180 | 2.27 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:58:14 AM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.87 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:58:14 AM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 229 | 2.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 865 | 2.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 11:58:14 AM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 242 | 2.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 11:58:14 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 2.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 11:58:14 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 4.17 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 109 | 4.52 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/16/2026 11:58:14 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM 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 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 11:58:14 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 5.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 11:58:14 AM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 11:58:14 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 11:58:14 AM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 11:58:14 AM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 788 | 2.25 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:58:14 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 11:58:14 AM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:14 AM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.40 | -0.02 | 0.01 | -0.03 | 6/11/2026 | 6/16/2026 11:58:14 AM EST |
| 120.00 | 0.15 | 1.15 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.48 | -0.16 | 0.05 | -0.47 | 6/15/2026 | 6/16/2026 11:58:14 AM EST |
| 125.00 | 1.60 | 4.00 | 2.80 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 452 | 0.91 | -0.52 | 0.09 | -0.58 | 6/15/2026 | 6/16/2026 11:58:14 AM EST |
| 130.00 | 5.90 | 7.70 | 6.80 | 6.30 | -4.15 | -39.72% | 0.05 | 1 | 715 | 0.73 | -0.86 | 0.05 | -0.28 | 6/16/2026 | 6/16/2026 11:58:14 AM EST |
| 135.00 | 10.30 | 12.60 | 11.45 | 13.28 | 0.00 | 0.00% | 0.08 | 0 | 133 | 1.05 | -0.98 | 0.01 | -0.03 | 6/1/2026 | 6/16/2026 11:58:14 AM EST |
| 140.00 | 15.50 | 17.80 | 16.65 | 16.27 | +2.63 | +19.29% | 0.12 | 2 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:14 AM EST |
| 145.00 | 20.30 | 22.80 | 21.55 | 22.20 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 11:58:14 AM EST |
| 150.00 | 25.20 | 27.80 | 26.50 | 26.00 | % | 0.18 | 1 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:14 AM EST | |
| 155.00 | 30.20 | 32.80 | 31.50 | % | 0.20 | 0 | 2 | 2.72 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 160.00 | 35.20 | 37.70 | 36.45 | % | 0.23 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 165.00 | 40.20 | 42.70 | 41.45 | % | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 170.00 | 45.20 | 48.00 | 46.60 | 47.40 | +4.20 | +9.73% | 0.27 | 3 | 4 | 3.23 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:14 AM EST |
| 175.00 | 50.20 | 52.90 | 51.55 | % | 0.29 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 180.00 | 55.20 | 57.90 | 56.55 | % | 0.31 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 185.00 | 60.20 | 62.80 | 61.50 | 69.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/16/2026 11:58:14 AM EST |
| 190.00 | 65.20 | 68.00 | 66.60 | % | 0.35 | 0 | 3 | 4.01 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 195.00 | 70.20 | 73.70 | 71.95 | % | 0.37 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 200.00 | 75.20 | 78.30 | 76.75 | % | 0.38 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 210.00 | 85.20 | 88.10 | 86.65 | % | 0.41 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 220.00 | 95.20 | 97.90 | 96.55 | % | 0.44 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST | |||
| 230.00 | 105.20 | 108.70 | 106.95 | % | 0.47 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:14 AM EST |