Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $133.91 as of 7/9/2026 9:33:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 71.90 | 75.80 | 73.85 | % | 1.23 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 65.00 | 66.90 | 70.90 | 68.90 | 48.29 | 0.00 | 0.00% | 1.06 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/9/2026 3:59:59 PM EST |
| 70.00 | 61.90 | 65.90 | 63.90 | % | 0.91 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 75.00 | 56.90 | 60.90 | 58.90 | % | 0.79 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 80.00 | 52.00 | 55.90 | 53.95 | 45.17 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/9/2026 3:59:59 PM EST |
| 85.00 | 47.00 | 51.00 | 49.00 | % | 0.58 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 90.00 | 42.00 | 46.00 | 44.00 | % | 0.49 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 95.00 | 36.90 | 41.00 | 38.95 | % | 0.41 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 100.00 | 31.90 | 36.00 | 33.95 | 30.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:59 PM EST |
| 105.00 | 26.90 | 31.00 | 28.95 | % | 0.28 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 110.00 | 23.10 | 25.60 | 24.35 | 13.60 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.27 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:59 PM EST |
| 115.00 | 18.20 | 20.70 | 19.45 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 184 | 1.08 | 0.99 | 0.00 | -0.04 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 120.00 | 13.20 | 15.70 | 14.45 | 13.90 | -1.88 | -11.92% | 0.12 | 5 | 97 | 0.87 | 0.96 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 125.00 | 7.50 | 11.60 | 9.55 | 11.23 | 0.00 | 0.00% | 0.08 | 0 | 221 | 0.80 | 0.88 | 0.03 | -0.14 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 130.00 | 5.00 | 5.80 | 5.40 | 5.55 | 0.00 | 0.00% | 0.04 | 88 | 652 | 0.35 | 0.73 | 0.05 | -0.19 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 135.00 | 2.25 | 2.75 | 2.50 | 2.70 | -0.10 | -3.58% | 0.02 | 4 | 2,442 | 0.35 | 0.47 | 0.05 | -0.20 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 140.00 | 0.90 | 1.20 | 1.05 | 1.05 | -0.25 | -19.24% | 0.01 | 1 | 216 | 0.38 | 0.24 | 0.04 | -0.16 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 145.00 | 0.20 | 1.25 | 0.73 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.49 | 0.10 | 0.02 | -0.09 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.67 | 0.03 | 0.01 | -0.03 | 6/22/2026 | 7/9/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.94 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 7/9/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/9/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/9/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 832 | 1.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.10 | +100.00% | 0.00 | 3 | 320 | 0.66 | -0.01 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.53 | -0.04 | 0.01 | -0.09 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 125.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.20 | -23.53% | 0.01 | 1 | 372 | 0.45 | -0.12 | 0.03 | -0.14 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 130.00 | 1.30 | 1.65 | 1.48 | 1.45 | 0.00 | 0.00% | 0.01 | 13 | 629 | 0.40 | -0.27 | 0.05 | -0.19 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 135.00 | 3.40 | 3.80 | 3.60 | 3.60 | -0.10 | -2.71% | 0.03 | 31 | 13 | 0.40 | -0.53 | 0.05 | -0.20 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 140.00 | 5.20 | 7.90 | 6.55 | 7.30 | -10.50 | -58.99% | 0.05 | 1 | 0 | 0.51 | -0.76 | 0.04 | -0.16 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 145.00 | 10.70 | 13.30 | 12.00 | 12.00 | -11.95 | -49.90% | 0.08 | 1 | 2 | 0.76 | -0.90 | 0.02 | -0.09 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 150.00 | 14.70 | 17.50 | 16.10 | % | 0.11 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.03 | 7/9/2026 3:59:59 PM EST | |||
| 155.00 | 19.20 | 23.20 | 21.20 | % | 0.14 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 7/9/2026 3:59:59 PM EST | |||
| 160.00 | 24.10 | 28.20 | 26.15 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 165.00 | 29.10 | 33.20 | 31.15 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 170.00 | 34.10 | 38.20 | 36.15 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 175.00 | 39.10 | 43.20 | 41.15 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST |