Options Chain for NETEASE INC SPONSORED ADS (NTES) - $159.34 as of 9/18/2025 9:35:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 113.10 | 116.40 | 114.75 | % | 2.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 45.00 | 108.10 | 111.00 | 109.55 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 50.00 | 103.10 | 106.00 | 104.55 | % | 2.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 55.00 | 98.10 | 101.00 | 99.55 | % | 1.81 | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 60.00 | 93.10 | 96.70 | 94.90 | 74.30 | 0.00 | 0.00% | 1.58 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:04 PM EST |
| 65.00 | 88.20 | 91.00 | 89.60 | 36.15 | 0.00 | 0.00% | 1.38 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 9/17/2025 4:00:04 PM EST |
| 70.00 | 83.20 | 86.40 | 84.80 | % | 1.21 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 75.00 | 78.20 | 81.70 | 79.95 | 17.50 | 0.00 | 0.00% | 1.07 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 9/17/2025 4:00:04 PM EST |
| 80.00 | 73.10 | 75.90 | 74.50 | 55.00 | 0.00 | 0.00% | 0.93 | 0 | 1 | 6.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:04 PM EST |
| 85.00 | 68.20 | 71.00 | 69.60 | 20.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 9/17/2025 4:00:04 PM EST |
| 90.00 | 63.20 | 66.00 | 64.60 | 44.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:04 PM EST |
| 95.00 | 58.20 | 61.00 | 59.60 | 39.60 | 0.00 | 0.00% | 0.63 | 0 | 15 | 5.34 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:04 PM EST |
| 100.00 | 53.10 | 56.50 | 54.80 | 34.80 | 0.00 | 0.00% | 0.55 | 0 | 16 | 4.90 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:04 PM EST |
| 105.00 | 48.10 | 50.90 | 49.50 | 38.63 | 0.00 | 0.00% | 0.47 | 0 | 53 | 4.49 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:04 PM EST |
| 110.00 | 43.20 | 45.90 | 44.55 | 32.30 | 0.00 | 0.00% | 0.40 | 0 | 10 | 4.09 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:04 PM EST |
| 115.00 | 38.10 | 40.90 | 39.50 | 28.08 | 0.00 | 0.00% | 0.34 | 0 | 86 | 3.70 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:04 PM EST |
| 120.00 | 33.60 | 35.50 | 34.55 | 34.90 | -0.54 | -1.53% | 0.29 | 2 | 349 | 2.43 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 4:00:04 PM EST |
| 125.00 | 28.70 | 30.50 | 29.60 | 33.55 | 0.00 | 0.00% | 0.24 | 0 | 519 | 2.21 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 130.00 | 23.40 | 25.80 | 24.60 | 29.00 | 0.00 | 0.00% | 0.19 | 0 | 915 | 1.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 135.00 | 19.40 | 20.50 | 19.95 | 21.61 | 0.00 | 0.00% | 0.15 | 0 | 627 | 1.57 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 140.00 | 14.00 | 15.40 | 14.70 | 19.35 | 0.00 | 0.00% | 0.10 | 0 | 1,382 | 1.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 145.00 | 9.40 | 10.50 | 9.95 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 1,049 | 1.06 | 0.99 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 150.00 | 4.70 | 6.00 | 5.35 | 4.86 | -3.74 | -43.49% | 0.04 | 104 | 593 | 0.05 | 0.96 | 0.02 | -0.23 | 9/18/2025 | 9/17/2025 4:00:04 PM EST |
| 155.00 | 1.55 | 2.10 | 1.83 | 2.15 | -2.43 | -53.06% | 0.01 | 2 | 780 | 0.27 | 0.84 | 0.05 | -0.54 | 9/18/2025 | 9/17/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 1.70 | +0.15 | +9.68% | 0.00 | 2 | 321 | 0.36 | 0.55 | 0.07 | -0.62 | 9/18/2025 | 9/17/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.40 | 0.24 | 0.04 | -0.41 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.58 | 0.07 | 0.02 | -0.11 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.01 | 0.00 | -0.01 | 8/14/2025 | 9/17/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 9/17/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 9/17/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/17/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/17/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/17/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,326 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/17/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,396 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/17/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 476 | 3.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 937 | 5.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 964 | 2.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 4.50 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.07 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3.51 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 726 | 1.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 1.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 810 | 1.33 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.82 | -0.01 | 0.00 | -0.03 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 150.00 | 0.20 | 0.50 | 0.35 | 0.40 | +0.15 | +60.00% | 0.00 | 73 | 208 | 0.59 | -0.04 | 0.02 | -0.23 | 9/18/2025 | 9/17/2025 4:00:04 PM EST |
| 155.00 | 1.65 | 2.25 | 1.95 | 2.06 | +1.06 | +106.00% | 0.01 | 3 | 45 | 0.54 | -0.16 | 0.05 | -0.54 | 9/18/2025 | 9/17/2025 4:00:04 PM EST |
| 160.00 | 5.20 | 5.90 | 5.55 | 4.70 | +1.30 | +38.24% | 0.03 | 1 | 36 | 0.71 | -0.45 | 0.07 | -0.62 | 9/18/2025 | 9/17/2025 4:00:04 PM EST |
| 165.00 | 9.30 | 11.90 | 10.60 | % | 0.06 | 0 | 0 | 0.92 | -0.76 | 0.04 | -0.41 | 9/17/2025 4:00:04 PM EST | |||
| 170.00 | 14.30 | 16.50 | 15.40 | % | 0.09 | 0 | 0 | 1.21 | -0.93 | 0.02 | -0.11 | 9/17/2025 4:00:04 PM EST | |||
| 175.00 | 19.30 | 21.80 | 20.55 | % | 0.12 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 9/17/2025 4:00:04 PM EST | |||
| 180.00 | 24.00 | 26.90 | 25.45 | % | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 185.00 | 29.00 | 31.10 | 30.05 | % | 0.16 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 190.00 | 33.70 | 36.90 | 35.30 | % | 0.19 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 195.00 | 38.50 | 41.90 | 40.20 | % | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 200.00 | 43.90 | 46.90 | 45.40 | 65.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:04 PM EST |