Options Chain for NETEASE INC SPONSORED ADS (NTES) - $128.88 as of 8/12/2025 1:34:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 64.20 | 68.30 | 66.25 | % | 1.02 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 70.00 | 59.20 | 63.40 | 61.30 | % | 0.88 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 75.00 | 54.20 | 58.40 | 56.30 | % | 0.75 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 80.00 | 49.20 | 53.30 | 51.25 | % | 0.64 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 85.00 | 44.20 | 48.30 | 46.25 | % | 0.54 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 90.00 | 39.40 | 43.40 | 41.40 | % | 0.46 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 95.00 | 34.40 | 38.00 | 36.20 | % | 0.38 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 100.00 | 29.70 | 32.60 | 31.15 | 31.05 | +1.24 | +4.16% | 0.31 | 1 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 105.00 | 25.00 | 27.10 | 26.05 | 26.00 | -5.75 | -18.11% | 0.25 | 1 | 11 | 1.76 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 110.00 | 19.90 | 22.40 | 21.15 | 20.30 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.61 | 0.98 | 0.00 | -0.08 | 6/18/2025 | 8/12/2025 12:59:04 PM EST |
| 115.00 | 16.00 | 17.00 | 16.50 | 15.55 | 0.00 | 0.00% | 0.14 | 0 | 52 | 1.12 | 0.95 | 0.01 | -0.25 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 120.00 | 11.60 | 12.40 | 12.00 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.80 | 0.88 | 0.02 | -0.41 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 125.00 | 7.60 | 8.00 | 7.80 | 7.91 | +1.81 | +29.68% | 0.06 | 3 | 76 | 0.78 | 0.76 | 0.03 | -0.57 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 130.00 | 4.50 | 4.80 | 4.65 | 4.60 | +1.10 | +31.43% | 0.04 | 116 | 83 | 0.80 | 0.57 | 0.04 | -0.67 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 135.00 | 2.35 | 2.70 | 2.53 | 2.60 | +0.81 | +45.26% | 0.02 | 314 | 97 | 0.85 | 0.38 | 0.04 | -0.65 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 140.00 | 1.25 | 1.40 | 1.33 | 1.36 | +0.56 | +70.00% | 0.01 | 24 | 662 | 0.86 | 0.23 | 0.03 | -0.52 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 145.00 | 0.40 | 0.80 | 0.60 | 0.65 | +0.21 | +47.73% | 0.00 | 6 | 572 | 0.90 | 0.12 | 0.02 | -0.36 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 150.00 | 0.20 | 0.40 | 0.30 | 0.29 | +0.07 | +31.82% | 0.00 | 2 | 503 | 0.91 | 0.06 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 155.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.18 | -54.55% | 0.00 | 1 | 34 | 0.98 | 0.03 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 66 | 1.10 | 0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 17 | 1.40 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:04 PM EST |
| 175.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 8/12/2025 12:59:04 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 4 | 20 | 1.05 | -0.02 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 115.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.15 | -37.50% | 0.00 | 3 | 136 | 0.95 | -0.05 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 120.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.38 | -40.86% | 0.01 | 4 | 142 | 0.85 | -0.12 | 0.02 | -0.41 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 125.00 | 1.45 | 1.65 | 1.55 | 1.48 | -0.77 | -34.23% | 0.01 | 12 | 169 | 0.82 | -0.24 | 0.03 | -0.57 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 130.00 | 3.10 | 3.50 | 3.30 | 3.30 | -1.40 | -29.79% | 0.03 | 131 | 159 | 0.83 | -0.43 | 0.04 | -0.67 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 135.00 | 5.80 | 6.60 | 6.20 | 6.36 | -1.84 | -22.44% | 0.05 | 3 | 101 | 0.84 | -0.62 | 0.04 | -0.65 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 140.00 | 9.50 | 10.50 | 10.00 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 195 | 0.89 | -0.77 | 0.03 | -0.52 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 145.00 | 13.90 | 14.70 | 14.30 | 16.10 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.87 | -0.88 | 0.02 | -0.36 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 150.00 | 18.50 | 20.20 | 19.35 | 17.33 | 0.00 | 0.00% | 0.13 | 0 | 80 | 1.45 | -0.94 | 0.01 | -0.22 | 6/24/2025 | 8/12/2025 12:59:04 PM EST |
| 155.00 | 23.10 | 25.70 | 24.40 | % | 0.16 | 0 | 0 | 1.83 | -0.97 | 0.01 | -0.12 | 8/12/2025 12:59:04 PM EST | |||
| 160.00 | 28.10 | 30.70 | 29.40 | % | 0.18 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.04 | 8/12/2025 12:59:04 PM EST | |||
| 165.00 | 33.20 | 35.70 | 34.45 | % | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.00 | -0.01 | 8/12/2025 12:59:04 PM EST | |||
| 170.00 | 36.70 | 40.90 | 38.80 | % | 0.23 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 175.00 | 41.80 | 45.80 | 43.80 | % | 0.25 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 180.00 | 46.70 | 50.90 | 48.80 | % | 0.27 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 185.00 | 51.70 | 55.90 | 53.80 | % | 0.29 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 190.00 | 56.80 | 60.80 | 58.80 | % | 0.31 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 195.00 | 61.80 | 65.80 | 63.80 | % | 0.33 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |