Options Chain for NETEASE INC SPONSORED ADS (NTES) - $131.88 as of 7/29/2025 2:25:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 90.00 | 93.60 | 91.80 | % | 2.29 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 45.00 | 84.90 | 88.60 | 86.75 | % | 1.93 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 50.00 | 79.70 | 83.60 | 81.65 | % | 1.63 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 55.00 | 74.60 | 78.60 | 76.60 | % | 1.39 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 60.00 | 70.00 | 73.70 | 71.85 | 57.00 | 0.00 | 0.00% | 1.20 | 0 | 18 | 1.61 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:58:52 PM EST |
| 65.00 | 65.20 | 68.70 | 66.95 | 36.15 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 7/29/2025 2:58:52 PM EST |
| 70.00 | 60.00 | 63.70 | 61.85 | % | 0.88 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 75.00 | 55.10 | 58.70 | 56.90 | 17.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 7/29/2025 2:58:52 PM EST |
| 80.00 | 50.20 | 53.80 | 52.00 | 44.60 | 0.00 | 0.00% | 0.65 | 0 | 81 | 1.11 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:58:52 PM EST |
| 85.00 | 45.20 | 48.80 | 47.00 | 20.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 2:58:52 PM EST |
| 90.00 | 40.90 | 43.60 | 42.25 | 43.58 | 0.00 | 0.00% | 0.47 | 0 | 14 | 0.86 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:58:52 PM EST |
| 95.00 | 35.80 | 39.00 | 37.40 | 31.50 | 0.00 | 0.00% | 0.39 | 0 | 652 | 0.82 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 7/29/2025 2:58:52 PM EST |
| 100.00 | 31.00 | 33.80 | 32.40 | 41.40 | 0.00 | 0.00% | 0.32 | 0 | 461 | 0.69 | 0.97 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:58:52 PM EST |
| 105.00 | 27.00 | 27.80 | 27.40 | 32.55 | 0.00 | 0.00% | 0.26 | 0 | 238 | 0.66 | 0.94 | 0.01 | -0.02 | 7/18/2025 | 7/29/2025 2:58:52 PM EST |
| 110.00 | 22.50 | 23.10 | 22.80 | 20.42 | 0.00 | 0.00% | 0.21 | 0 | 825 | 0.50 | 0.89 | 0.01 | -0.03 | 7/10/2025 | 7/29/2025 2:58:52 PM EST |
| 115.00 | 18.30 | 18.80 | 18.55 | 20.55 | 0.00 | 0.00% | 0.16 | 0 | 105 | 0.46 | 0.83 | 0.01 | -0.05 | 7/15/2025 | 7/29/2025 2:58:52 PM EST |
| 120.00 | 13.80 | 15.30 | 14.55 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 348 | 0.40 | 0.75 | 0.02 | -0.06 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 125.00 | 11.10 | 11.60 | 11.35 | 14.90 | 0.00 | 0.00% | 0.09 | 0 | 514 | 0.40 | 0.66 | 0.02 | -0.07 | 7/24/2025 | 7/29/2025 2:58:52 PM EST |
| 130.00 | 8.30 | 8.80 | 8.55 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 1,089 | 0.40 | 0.56 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 135.00 | 6.10 | 6.50 | 6.30 | 6.70 | -0.21 | -3.04% | 0.05 | 1 | 900 | 0.40 | 0.46 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 140.00 | 4.50 | 4.70 | 4.60 | 4.50 | -0.42 | -8.54% | 0.03 | 7 | 1,348 | 0.40 | 0.37 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 145.00 | 3.20 | 3.50 | 3.35 | 3.34 | -0.26 | -7.23% | 0.02 | 3 | 87 | 0.40 | 0.29 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 150.00 | 2.35 | 2.55 | 2.45 | 2.45 | -1.55 | -38.75% | 0.02 | 1 | 122 | 0.41 | 0.22 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 155.00 | 1.70 | 1.85 | 1.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.42 | 0.17 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 160.00 | 1.15 | 1.35 | 1.25 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.42 | 0.12 | 0.01 | -0.04 | 7/23/2025 | 7/29/2025 2:58:52 PM EST |
| 165.00 | 0.80 | 1.00 | 0.90 | 0.90 | -1.45 | -61.71% | 0.01 | 6 | 27 | 0.43 | 0.09 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 170.00 | 0.55 | 0.80 | 0.68 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | 0.06 | 0.01 | -0.03 | 7/23/2025 | 7/29/2025 2:58:52 PM EST |
| 175.00 | 0.30 | 1.85 | 1.08 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.04 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 2:58:52 PM EST |
| 180.00 | 0.15 | 1.65 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.03 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 2:58:52 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:58:52 PM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:58:52 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:58:52 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.78 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 7/29/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 7/29/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 7/29/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:58:52 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:58:52 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 1,395 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:52 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:58:52 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 2:58:52 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:58:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.59 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/29/2025 2:58:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 956 | 0.51 | -0.03 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 105.00 | 0.55 | 0.70 | 0.63 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.41 | -0.06 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 110.00 | 1.00 | 1.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 1 | 227 | 0.40 | -0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 115.00 | 1.75 | 1.95 | 1.85 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.39 | -0.17 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 120.00 | 2.90 | 3.10 | 3.00 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 739 | 0.39 | -0.25 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 125.00 | 4.50 | 4.90 | 4.70 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 548 | 0.39 | -0.34 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 130.00 | 6.60 | 7.20 | 6.90 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 178 | 0.39 | -0.44 | 0.02 | -0.08 | 7/24/2025 | 7/29/2025 2:58:52 PM EST |
| 135.00 | 9.10 | 9.90 | 9.50 | 9.25 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.39 | -0.54 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 140.00 | 12.10 | 13.30 | 12.70 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.39 | -0.63 | 0.02 | -0.08 | 6/18/2025 | 7/29/2025 2:58:52 PM EST |
| 145.00 | 14.60 | 17.00 | 15.80 | % | 0.11 | 0 | 0 | 0.35 | -0.71 | 0.02 | -0.07 | 7/29/2025 2:58:52 PM EST | |||
| 150.00 | 18.50 | 22.20 | 20.35 | 23.10 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.37 | -0.78 | 0.01 | -0.06 | 6/18/2025 | 7/29/2025 2:58:52 PM EST |
| 155.00 | 23.20 | 26.50 | 24.85 | % | 0.16 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.05 | 7/29/2025 2:58:52 PM EST | |||
| 160.00 | 28.00 | 30.90 | 29.45 | % | 0.18 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.04 | 7/29/2025 2:58:52 PM EST | |||
| 165.00 | 32.10 | 35.50 | 33.80 | % | 0.20 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.03 | 7/29/2025 2:58:52 PM EST | |||
| 170.00 | 37.20 | 40.30 | 38.75 | % | 0.23 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 7/29/2025 2:58:52 PM EST | |||
| 175.00 | 42.20 | 45.50 | 43.85 | % | 0.25 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 7/29/2025 2:58:52 PM EST | |||
| 180.00 | 46.70 | 50.40 | 48.55 | % | 0.27 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 7/29/2025 2:58:52 PM EST | |||
| 185.00 | 51.70 | 54.90 | 53.30 | % | 0.29 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:58:52 PM EST | |||
| 190.00 | 57.20 | 60.30 | 58.75 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:58:52 PM EST | |||
| 195.00 | 61.70 | 65.30 | 63.50 | % | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 200.00 | 66.70 | 70.30 | 68.50 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST |