Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $122.65 as of 8/14/2026 3:25:50 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 | 58.00 | 62.10 | 60.05 | % | 0.92 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 70.00 | 53.00 | 57.10 | 55.05 | % | 0.79 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 75.00 | 48.00 | 52.10 | 50.05 | % | 0.67 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 80.00 | 43.10 | 47.10 | 45.10 | % | 0.56 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 85.00 | 38.10 | 42.10 | 40.10 | % | 0.47 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 90.00 | 33.10 | 36.70 | 34.90 | % | 0.39 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 95.00 | 28.00 | 32.10 | 30.05 | % | 0.32 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 100.00 | 23.10 | 26.60 | 24.85 | 24.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.38 | 0.99 | 0.00 | -0.02 | 7/22/2026 | 8/14/2026 3:59:46 PM EST |
| 105.00 | 18.10 | 21.70 | 19.90 | 20.44 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.06 | 7/27/2026 | 8/14/2026 3:59:46 PM EST |
| 110.00 | 13.40 | 16.90 | 15.15 | 12.44 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.00 | 0.94 | 0.01 | -0.13 | 7/24/2026 | 8/14/2026 3:59:46 PM EST |
| 115.00 | 9.00 | 13.00 | 11.00 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.98 | 0.87 | 0.02 | -0.19 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 120.00 | 6.30 | 7.60 | 6.95 | 6.90 | +1.60 | +30.19% | 0.06 | 3 | 28 | 0.50 | 0.73 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 125.00 | 2.70 | 5.50 | 4.10 | 4.00 | +1.10 | +37.94% | 0.03 | 3 | 81 | 0.56 | 0.54 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 130.00 | 0.85 | 3.20 | 2.03 | 2.15 | +0.75 | +53.58% | 0.02 | 13 | 886 | 0.54 | 0.33 | 0.04 | -0.26 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 135.00 | 0.70 | 1.90 | 1.30 | 0.58 | -0.03 | -4.92% | 0.01 | 1 | 180 | 0.63 | 0.18 | 0.03 | -0.19 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 140.00 | 0.05 | 0.60 | 0.33 | 0.50 | +0.10 | +25.00% | 0.00 | 2 | 337 | 0.51 | 0.09 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 0.75 | -0.03 | -3.85% | 0.01 | 1 | 471 | 1.01 | 0.03 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 150.00 | 0.05 | 1.40 | 0.73 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.86 | 0.01 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.14 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:46 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.03 | +37.50% | 0.00 | 1 | 27 | 0.98 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.20 | -0.01 | 0.00 | -0.06 | 7/31/2026 | 8/14/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.72 | -0.06 | 0.01 | -0.13 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.80 | -0.49 | -37.99% | 0.00 | 11 | 64 | 0.66 | -0.13 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 120.00 | 0.75 | 2.15 | 1.45 | 2.00 | -0.72 | -26.48% | 0.01 | 5 | 351 | 0.52 | -0.27 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 125.00 | 2.40 | 5.80 | 4.10 | 5.79 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.63 | -0.46 | 0.04 | -0.29 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 130.00 | 4.90 | 7.30 | 6.10 | 9.29 | 0.00 | 0.00% | 0.05 | 0 | 159 | 0.66 | -0.67 | 0.04 | -0.26 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 135.00 | 8.90 | 13.00 | 10.95 | 5.86 | 0.00 | 0.00% | 0.08 | 0 | 33 | 1.00 | -0.82 | 0.03 | -0.19 | 8/10/2026 | 8/14/2026 3:59:46 PM EST |
| 140.00 | 13.90 | 17.40 | 15.65 | % | 0.11 | 0 | 0 | 1.11 | -0.91 | 0.02 | -0.12 | 8/14/2026 3:59:46 PM EST | |||
| 145.00 | 18.20 | 22.20 | 20.20 | 25.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.25 | -0.97 | 0.01 | -0.05 | 7/23/2026 | 8/14/2026 3:59:46 PM EST |
| 150.00 | 23.20 | 27.00 | 25.10 | % | 0.17 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 155.00 | 27.90 | 32.00 | 29.95 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:46 PM EST | |||
| 160.00 | 32.90 | 37.00 | 34.95 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 165.00 | 37.90 | 42.00 | 39.95 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 170.00 | 42.90 | 47.00 | 44.95 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 175.00 | 47.90 | 52.00 | 49.95 | % | 0.29 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 180.00 | 52.90 | 57.00 | 54.95 | % | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 185.00 | 57.90 | 62.00 | 59.95 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST |