Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $127.35 as of 7/29/2026 9:55:53 AM 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 | 67.20 | 70.60 | 68.90 | % | 1.15 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 65.00 | 62.50 | 66.50 | 64.50 | % | 0.99 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 70.00 | 57.10 | 61.30 | 59.20 | % | 0.85 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 75.00 | 52.50 | 55.70 | 54.10 | % | 0.72 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 80.00 | 47.30 | 51.40 | 49.35 | % | 0.62 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 85.00 | 42.80 | 45.80 | 44.30 | % | 0.52 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 90.00 | 37.90 | 41.00 | 39.45 | 34.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.01 | 6/3/2026 | 7/29/2026 9:58:58 AM EST |
| 95.00 | 33.10 | 36.10 | 34.60 | % | 0.36 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.02 | 7/29/2026 9:58:58 AM EST | |||
| 100.00 | 28.50 | 31.40 | 29.95 | 33.80 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.71 | 0.94 | 0.01 | -0.03 | 7/13/2026 | 7/29/2026 9:58:58 AM EST |
| 105.00 | 23.80 | 26.80 | 25.30 | % | 0.24 | 0 | 130 | 0.64 | 0.90 | 0.01 | -0.04 | 7/29/2026 9:58:58 AM EST | |||
| 110.00 | 19.60 | 22.40 | 21.00 | 13.90 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.39 | 0.84 | 0.01 | -0.06 | 7/24/2026 | 7/29/2026 9:58:58 AM EST |
| 115.00 | 15.50 | 18.30 | 16.90 | 16.05 | 0.00 | 0.00% | 0.15 | 0 | 260 | 0.39 | 0.79 | 0.01 | -0.07 | 7/28/2026 | 7/29/2026 9:58:58 AM EST |
| 120.00 | 12.60 | 14.20 | 13.40 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 435 | 0.40 | 0.71 | 0.02 | -0.07 | 7/23/2026 | 7/29/2026 9:58:58 AM EST |
| 125.00 | 9.50 | 11.00 | 10.25 | 10.30 | +0.76 | +7.97% | 0.08 | 1 | 102 | 0.39 | 0.63 | 0.02 | -0.08 | 7/29/2026 | 7/29/2026 9:58:58 AM EST |
| 130.00 | 6.80 | 7.70 | 7.25 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.38 | 0.53 | 0.02 | -0.08 | 7/28/2026 | 7/29/2026 9:58:58 AM EST |
| 135.00 | 4.40 | 6.40 | 5.40 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1,255 | 0.38 | 0.43 | 0.02 | -0.08 | 7/27/2026 | 7/29/2026 9:58:58 AM EST |
| 140.00 | 3.20 | 4.30 | 3.75 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.38 | 0.34 | 0.02 | -0.07 | 7/24/2026 | 7/29/2026 9:58:58 AM EST |
| 145.00 | 2.05 | 3.00 | 2.53 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1,118 | 0.38 | 0.26 | 0.02 | -0.06 | 7/24/2026 | 7/29/2026 9:58:58 AM EST |
| 150.00 | 1.45 | 2.65 | 2.05 | 1.95 | +1.00 | +105.27% | 0.01 | 1 | 178 | 0.40 | 0.19 | 0.01 | -0.05 | 7/29/2026 | 7/29/2026 9:58:58 AM EST |
| 155.00 | 1.10 | 2.30 | 1.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.58 | 0.13 | 0.01 | -0.04 | 7/21/2026 | 7/29/2026 9:58:58 AM EST |
| 160.00 | 0.60 | 2.60 | 1.60 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1,136 | 0.57 | 0.09 | 0.01 | -0.03 | 7/24/2026 | 7/29/2026 9:58:58 AM EST |
| 165.00 | 0.55 | 1.80 | 1.18 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.56 | 0.06 | 0.01 | -0.02 | 7/28/2026 | 7/29/2026 9:58:58 AM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.64 | 0.04 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 9:58:58 AM EST |
| 175.00 | 0.00 | 2.80 | 1.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.74 | 0.03 | 0.00 | -0.01 | 7/20/2026 | 7/29/2026 9:58:58 AM EST |
| 180.00 | 0.00 | 2.75 | 1.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.78 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 7/29/2026 9:58:58 AM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 6 | 0.75 | 0.01 | 0.00 | -0.01 | 7/29/2026 9:58:58 AM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/29/2026 9:58:58 AM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/29/2026 9:58:58 AM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 230.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM 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 | 2.50 | 1.25 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 9:58:58 AM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 75.00 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/29/2026 9:58:58 AM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 9:58:58 AM EST |
| 85.00 | 0.00 | 2.70 | 1.35 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.01 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/29/2026 9:58:58 AM EST |
| 90.00 | 0.00 | 2.75 | 1.38 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.91 | -0.02 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 9:58:58 AM EST |
| 95.00 | 0.00 | 2.85 | 1.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.82 | -0.04 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 9:58:58 AM EST |
| 100.00 | 0.30 | 3.00 | 1.65 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.73 | -0.06 | 0.01 | -0.03 | 7/24/2026 | 7/29/2026 9:58:58 AM EST |
| 105.00 | 0.70 | 3.30 | 2.00 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 2,531 | 0.66 | -0.10 | 0.01 | -0.04 | 7/23/2026 | 7/29/2026 9:58:58 AM EST |
| 110.00 | 1.20 | 3.70 | 2.45 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 900 | 0.44 | -0.16 | 0.01 | -0.06 | 7/23/2026 | 7/29/2026 9:58:58 AM EST |
| 115.00 | 2.25 | 3.50 | 2.88 | 5.24 | 0.00 | 0.00% | 0.03 | 0 | 203 | 0.47 | -0.21 | 0.01 | -0.07 | 7/24/2026 | 7/29/2026 9:58:58 AM EST |
| 120.00 | 3.40 | 4.90 | 4.15 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.42 | -0.29 | 0.02 | -0.07 | 7/28/2026 | 7/29/2026 9:58:58 AM EST |
| 125.00 | 5.50 | 6.30 | 5.90 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.42 | -0.37 | 0.02 | -0.08 | 6/30/2026 | 7/29/2026 9:58:58 AM EST |
| 130.00 | 7.40 | 8.90 | 8.15 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.40 | -0.47 | 0.02 | -0.08 | 7/21/2026 | 7/29/2026 9:58:58 AM EST |
| 135.00 | 9.00 | 12.10 | 10.55 | 14.40 | 0.00 | 0.00% | 0.08 | 0 | 1,017 | 0.41 | -0.57 | 0.02 | -0.08 | 7/27/2026 | 7/29/2026 9:58:58 AM EST |
| 140.00 | 13.20 | 15.40 | 14.30 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.41 | -0.66 | 0.02 | -0.07 | 6/10/2026 | 7/29/2026 9:58:58 AM EST |
| 145.00 | 16.30 | 19.70 | 18.00 | 26.20 | 0.00 | 0.00% | 0.12 | 0 | 220 | 0.42 | -0.74 | 0.02 | -0.06 | 7/23/2026 | 7/29/2026 9:58:58 AM EST |
| 150.00 | 20.70 | 23.50 | 22.10 | 35.12 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.57 | -0.81 | 0.01 | -0.05 | 6/25/2026 | 7/29/2026 9:58:58 AM EST |
| 155.00 | 25.20 | 28.40 | 26.80 | % | 0.17 | 0 | 6 | 0.50 | -0.87 | 0.01 | -0.04 | 7/29/2026 9:58:58 AM EST | |||
| 160.00 | 29.80 | 33.60 | 31.70 | 47.80 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.57 | -0.91 | 0.01 | -0.03 | 4/1/2026 | 7/29/2026 9:58:58 AM EST |
| 165.00 | 34.60 | 37.40 | 36.00 | % | 0.22 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.02 | 7/29/2026 9:58:58 AM EST | |||
| 170.00 | 39.30 | 42.20 | 40.75 | 54.83 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 6/25/2026 | 7/29/2026 9:58:58 AM EST |
| 175.00 | 44.30 | 48.00 | 46.15 | % | 0.26 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 7/29/2026 9:58:58 AM EST | |||
| 180.00 | 49.10 | 52.90 | 51.00 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 7/29/2026 9:58:58 AM EST | |||
| 185.00 | 54.00 | 57.80 | 55.90 | % | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/29/2026 9:58:58 AM EST | |||
| 190.00 | 58.90 | 61.80 | 60.35 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 195.00 | 64.00 | 67.70 | 65.85 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 200.00 | 68.90 | 72.70 | 70.80 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 210.00 | 78.90 | 83.00 | 80.95 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 220.00 | 88.90 | 93.00 | 90.95 | % | 0.41 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST | |||
| 230.00 | 98.90 | 103.00 | 100.95 | % | 0.44 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2026 9:58:58 AM EST |