Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $116.55 as of 5/25/2026 1:50:46 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 | 54.60 | 58.80 | 56.70 | % | 0.95 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 65.00 | 49.60 | 53.60 | 51.60 | 48.29 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 70.00 | 44.50 | 48.80 | 46.65 | % | 0.67 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 75.00 | 39.50 | 43.60 | 41.55 | % | 0.55 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 80.00 | 34.70 | 38.70 | 36.70 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 85.00 | 29.80 | 33.70 | 31.75 | % | 0.37 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 90.00 | 24.80 | 29.00 | 26.90 | % | 0.30 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 95.00 | 20.70 | 23.90 | 22.30 | % | 0.23 | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.03 | 5/22/2026 3:59:47 PM EST | |||
| 100.00 | 16.60 | 19.60 | 18.10 | % | 0.18 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.04 | 5/22/2026 3:59:47 PM EST | |||
| 105.00 | 12.30 | 14.90 | 13.60 | % | 0.13 | 0 | 0 | 0.35 | 0.78 | 0.02 | -0.04 | 5/22/2026 3:59:47 PM EST | |||
| 110.00 | 9.50 | 10.70 | 10.10 | 8.11 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.36 | 0.68 | 0.02 | -0.05 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 115.00 | 6.60 | 7.10 | 6.85 | 7.00 | +1.40 | +25.00% | 0.06 | 2 | 112 | 0.34 | 0.56 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 120.00 | 4.20 | 4.80 | 4.50 | 4.90 | % | 0.04 | 10 | 0 | 0.33 | 0.43 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST | |
| 125.00 | 2.65 | 3.20 | 2.93 | 3.24 | -1.35 | -29.42% | 0.02 | 4 | 7 | 0.34 | 0.32 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 130.00 | 1.70 | 2.20 | 1.95 | 2.00 | -1.00 | -33.34% | 0.01 | 6 | 87 | 0.35 | 0.23 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 135.00 | 1.15 | 1.55 | 1.35 | 1.43 | +0.42 | +41.59% | 0.01 | 27 | 8 | 0.36 | 0.17 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 140.00 | 0.70 | 1.35 | 1.03 | 1.00 | +0.35 | +53.85% | 0.01 | 7 | 7 | 0.39 | 0.13 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 145.00 | 0.50 | 0.90 | 0.70 | 0.70 | -0.35 | -33.34% | 0.00 | 2 | 10 | 0.40 | 0.09 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 150.00 | 0.30 | 0.70 | 0.50 | 0.50 | +0.33 | +194.12% | 0.00 | 2 | 16 | 0.41 | 0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.04 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 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 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.65 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | -0.03 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 3:59:47 PM EST |
| 95.00 | 0.55 | 2.05 | 1.30 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.10 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 100.00 | 1.00 | 1.70 | 1.35 | 1.36 | -0.33 | -19.53% | 0.01 | 2 | 824 | 0.39 | -0.15 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 105.00 | 1.85 | 2.25 | 2.05 | 2.05 | -1.65 | -44.60% | 0.02 | 2 | 31 | 0.36 | -0.22 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 110.00 | 3.00 | 3.60 | 3.30 | 3.40 | -2.40 | -41.38% | 0.03 | 1 | 7 | 0.34 | -0.32 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 115.00 | 4.90 | 6.40 | 5.65 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.33 | -0.44 | 0.03 | -0.05 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 120.00 | 7.60 | 9.30 | 8.45 | 8.10 | -3.30 | -28.95% | 0.07 | 3 | 7 | 0.33 | -0.57 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 125.00 | 11.10 | 12.60 | 11.85 | 11.70 | -2.53 | -17.78% | 0.09 | 6 | 50 | 0.35 | -0.68 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 130.00 | 13.50 | 17.30 | 15.40 | % | 0.12 | 0 | 0 | 0.46 | -0.77 | 0.02 | -0.04 | 5/22/2026 3:59:47 PM EST | |||
| 135.00 | 18.10 | 21.50 | 19.80 | % | 0.15 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.04 | 5/22/2026 3:59:47 PM EST | |||
| 140.00 | 22.70 | 26.10 | 24.40 | % | 0.17 | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.03 | 5/22/2026 3:59:47 PM EST | |||
| 145.00 | 27.90 | 30.80 | 29.35 | 28.23 | % | 0.20 | 1 | 0 | 0.54 | -0.91 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST | |
| 150.00 | 32.40 | 35.60 | 34.00 | % | 0.23 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.02 | 5/22/2026 3:59:47 PM EST | |||
| 155.00 | 37.00 | 41.00 | 39.00 | % | 0.25 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 160.00 | 41.80 | 46.00 | 43.90 | % | 0.27 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 165.00 | 46.80 | 51.00 | 48.90 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 170.00 | 51.80 | 55.90 | 53.85 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 175.00 | 56.80 | 60.90 | 58.85 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST |