Options Chain for NETEASE INC SPONSORED ADS (NTES) - $128.28 as of 7/11/2025 8:43:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 71.30 | 75.40 | 73.35 | % | 1.33 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 60.00 | 66.30 | 70.40 | 68.35 | % | 1.14 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 65.00 | 61.30 | 65.40 | 63.35 | % | 0.97 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 70.00 | 56.30 | 60.40 | 58.35 | % | 0.83 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 75.00 | 51.30 | 55.40 | 53.35 | % | 0.71 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 80.00 | 46.30 | 50.40 | 48.35 | % | 0.60 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 85.00 | 41.30 | 45.40 | 43.35 | % | 0.51 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 90.00 | 36.30 | 40.40 | 38.35 | % | 0.43 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 95.00 | 31.30 | 35.40 | 33.35 | 25.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:48 PM EST |
| 100.00 | 26.30 | 30.40 | 28.35 | 33.09 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.81 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:48 PM EST |
| 105.00 | 21.70 | 25.30 | 23.50 | 29.70 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.53 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 110.00 | 16.30 | 20.30 | 18.30 | 16.80 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 115.00 | 11.80 | 15.40 | 13.60 | 19.55 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.06 | 0.99 | 0.01 | -0.01 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 120.00 | 7.10 | 10.20 | 8.65 | 14.75 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.81 | 0.89 | 0.03 | -0.07 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 125.00 | 3.60 | 4.90 | 4.25 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 551 | 0.57 | 0.69 | 0.05 | -0.15 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 130.00 | 1.35 | 2.25 | 1.80 | 1.56 | +0.16 | +11.43% | 0.01 | 5 | 1,372 | 0.37 | 0.40 | 0.06 | -0.17 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.31 | -0.19 | -38.00% | 0.00 | 16 | 1,470 | 0.38 | 0.18 | 0.04 | -0.12 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 140.00 | 0.05 | 1.25 | 0.65 | 0.10 | -0.05 | -33.34% | 0.00 | 11 | 463 | 0.40 | 0.06 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.06 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.22 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.49 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,232 | 0.49 | -0.01 | 0.01 | -0.01 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.35 | -87.50% | 0.00 | 1 | 264 | 0.39 | -0.11 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 125.00 | 0.80 | 1.50 | 1.15 | 0.88 | -0.57 | -39.31% | 0.01 | 1 | 1,159 | 0.33 | -0.31 | 0.05 | -0.15 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 130.00 | 2.65 | 5.40 | 4.03 | 3.40 | -0.76 | -18.27% | 0.03 | 54 | 687 | 0.40 | -0.60 | 0.06 | -0.17 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 135.00 | 5.50 | 7.60 | 6.55 | 7.06 | -0.94 | -11.75% | 0.05 | 2 | 410 | 0.37 | -0.82 | 0.04 | -0.12 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 140.00 | 9.70 | 13.80 | 11.75 | 12.46 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.80 | -0.94 | 0.02 | -0.06 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 145.00 | 15.40 | 18.80 | 17.10 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.97 | -0.99 | 0.00 | -0.01 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 150.00 | 19.70 | 23.40 | 21.55 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 155.00 | 24.70 | 28.70 | 26.70 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 160.00 | 29.70 | 33.50 | 31.60 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 165.00 | 34.70 | 38.70 | 36.70 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 170.00 | 39.70 | 43.60 | 41.65 | % | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 175.00 | 44.70 | 48.70 | 46.70 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 180.00 | 49.70 | 53.70 | 51.70 | % | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 185.00 | 54.70 | 58.60 | 56.65 | % | 0.31 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |