Options Chain for NETEASE INC SPONSORED ADS (NTES) - $128.67 as of 6/20/2025 3:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.10 | 66.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 70.00 | 57.20 | 61.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 75.00 | 52.50 | 56.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 80.00 | 47.20 | 51.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 85.00 | 42.50 | 46.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 90.00 | 37.50 | 41.50 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 95.00 | 32.60 | 36.60 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 100.00 | 27.80 | 31.80 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 105.00 | 23.10 | 27.10 | % | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 110.00 | 18.80 | 21.40 | 20.30 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.89 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 115.00 | 15.10 | 16.40 | 17.32 | % | 45 | 0 | 0.30 | 0.82 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 120.00 | 12.00 | 13.10 | % | 0 | 0 | 0.35 | 0.74 | 0.02 | -0.06 | 6/20/2025 4:00:02 PM EST | |||
| 125.00 | 7.60 | 9.50 | % | 0 | 0 | 0.31 | 0.63 | 0.02 | -0.07 | 6/20/2025 4:00:02 PM EST | |||
| 130.00 | 6.20 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.51 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 3.70 | 4.90 | % | 0 | 0 | 0.32 | 0.39 | 0.02 | -0.06 | 6/20/2025 4:00:02 PM EST | |||
| 140.00 | 2.70 | 3.80 | 3.45 | % | 2 | 0 | 0.35 | 0.28 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 145.00 | 1.80 | 3.70 | % | 0 | 0 | 0.39 | 0.21 | 0.02 | -0.05 | 6/20/2025 4:00:02 PM EST | |||
| 150.00 | 1.15 | 1.80 | 1.68 | % | 2 | 0 | 0.36 | 0.15 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 155.00 | 0.00 | 2.40 | % | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.95 | % | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.70 | % | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.70 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.45 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.55 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.40 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.50 | % | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 0.60 | -0.06 | 0.01 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 3.20 | % | 0 | 0 | 0.55 | -0.11 | 0.01 | -0.04 | 6/20/2025 4:00:02 PM EST | |||
| 115.00 | 1.40 | 1.90 | % | 0 | 0 | 0.33 | -0.18 | 0.01 | -0.05 | 6/20/2025 4:00:02 PM EST | |||
| 120.00 | 2.05 | 3.10 | % | 0 | 0 | 0.32 | -0.26 | 0.02 | -0.06 | 6/20/2025 4:00:02 PM EST | |||
| 125.00 | 4.30 | 4.90 | 4.70 | % | 3 | 0 | 0.33 | -0.37 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 130.00 | 6.40 | 7.30 | 6.91 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.49 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 7.90 | 10.30 | % | 0 | 0 | 0.28 | -0.61 | 0.02 | -0.06 | 6/20/2025 4:00:02 PM EST | |||
| 140.00 | 12.20 | 14.00 | % | 0 | 0 | 0.29 | -0.72 | 0.02 | -0.05 | 6/20/2025 4:00:02 PM EST | |||
| 145.00 | 15.70 | 19.60 | % | 0 | 0 | 0.48 | -0.79 | 0.02 | -0.05 | 6/20/2025 4:00:02 PM EST | |||
| 150.00 | 20.20 | 22.40 | % | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.04 | 6/20/2025 4:00:02 PM EST | |||
| 155.00 | 24.70 | 28.70 | % | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 160.00 | 29.50 | 33.70 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 165.00 | 34.40 | 38.50 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 170.00 | 39.40 | 43.40 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 175.00 | 44.40 | 48.40 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 180.00 | 49.40 | 53.40 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 185.00 | 54.40 | 58.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 190.00 | 59.40 | 63.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 195.00 | 64.40 | 68.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |