Options Chain for NETEASE INC SPONSORED ADS (NTES) - $127.50 as of 7/14/2025 4:07:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 72.90 | 76.90 | 74.90 | % | 1.36 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 60.00 | 67.90 | 71.90 | 69.90 | % | 1.17 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 65.00 | 62.90 | 67.00 | 64.95 | % | 1.00 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 70.00 | 57.90 | 62.00 | 59.95 | % | 0.86 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 75.00 | 52.90 | 57.00 | 54.95 | % | 0.73 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 80.00 | 47.90 | 52.00 | 49.95 | % | 0.62 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 85.00 | 42.90 | 47.00 | 44.95 | % | 0.53 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 90.00 | 37.90 | 42.00 | 39.95 | % | 0.44 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 95.00 | 33.00 | 37.00 | 35.00 | 25.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/14/2025 3:59:57 PM EST |
| 100.00 | 27.90 | 31.00 | 29.45 | 29.39 | -3.70 | -11.19% | 0.29 | 5 | 7 | 1.95 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 3:59:57 PM EST |
| 105.00 | 22.80 | 26.50 | 24.65 | 29.70 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.87 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/14/2025 3:59:57 PM EST |
| 110.00 | 18.00 | 22.00 | 20.00 | 16.80 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/14/2025 3:59:57 PM EST |
| 115.00 | 13.10 | 16.90 | 15.00 | 19.55 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.39 | 1.00 | 0.00 | -0.01 | 6/25/2025 | 7/14/2025 3:59:57 PM EST |
| 120.00 | 8.00 | 12.00 | 10.00 | 9.73 | -5.02 | -34.04% | 0.08 | 2 | 22 | 1.10 | 0.98 | 0.01 | -0.04 | 7/14/2025 | 7/14/2025 3:59:57 PM EST |
| 125.00 | 4.60 | 6.00 | 5.30 | 5.20 | -5.30 | -50.48% | 0.04 | 2 | 551 | 0.55 | 0.83 | 0.05 | -0.17 | 7/14/2025 | 7/14/2025 3:59:57 PM EST |
| 130.00 | 1.85 | 2.10 | 1.98 | 2.09 | +0.53 | +33.98% | 0.02 | 3 | 1,377 | 0.37 | 0.50 | 0.08 | -0.26 | 7/14/2025 | 7/14/2025 3:59:57 PM EST |
| 135.00 | 0.40 | 0.65 | 0.53 | 0.53 | +0.22 | +70.97% | 0.00 | 22 | 1,486 | 0.40 | 0.17 | 0.05 | -0.17 | 7/14/2025 | 7/14/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.18 | +0.08 | +80.00% | 0.00 | 3 | 453 | 0.44 | 0.04 | 0.02 | -0.06 | 7/14/2025 | 7/14/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.73 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/14/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.71 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/14/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/14/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/14/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/14/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/14/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.44 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/14/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/14/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/14/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/14/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/14/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.06 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/14/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.09 | +81.82% | 0.00 | 1 | 50 | 1.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.10 | -41.67% | 0.00 | 1 | 1,232 | 0.68 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 7/14/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.15 | +0.10 | +200.00% | 0.01 | 4 | 264 | 0.92 | -0.02 | 0.01 | -0.04 | 7/14/2025 | 7/14/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.51 | -0.37 | -42.05% | 0.00 | 3 | 1,160 | 0.40 | -0.17 | 0.05 | -0.17 | 7/14/2025 | 7/14/2025 3:59:57 PM EST |
| 130.00 | 1.85 | 2.25 | 2.05 | 2.25 | -1.15 | -33.83% | 0.02 | 7 | 687 | 0.37 | -0.50 | 0.08 | -0.26 | 7/14/2025 | 7/14/2025 3:59:57 PM EST |
| 135.00 | 4.80 | 6.00 | 5.40 | 7.06 | 0.00 | 0.00% | 0.04 | 0 | 410 | 0.49 | -0.83 | 0.05 | -0.17 | 7/11/2025 | 7/14/2025 3:59:57 PM EST |
| 140.00 | 8.30 | 12.30 | 10.30 | 12.46 | 0.00 | 0.00% | 0.07 | 0 | 111 | 1.06 | -0.96 | 0.02 | -0.06 | 7/10/2025 | 7/14/2025 3:59:57 PM EST |
| 145.00 | 13.10 | 17.10 | 15.10 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.28 | -1.00 | 0.00 | -0.01 | 7/3/2025 | 7/14/2025 3:59:57 PM EST |
| 150.00 | 18.10 | 21.90 | 20.00 | % | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 155.00 | 23.20 | 27.20 | 25.20 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 160.00 | 29.00 | 32.10 | 30.55 | % | 0.19 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 165.00 | 33.20 | 37.20 | 35.20 | % | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 170.00 | 38.20 | 42.20 | 40.20 | % | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 175.00 | 43.20 | 47.20 | 45.20 | % | 0.26 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 180.00 | 48.20 | 52.20 | 50.20 | % | 0.28 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST | |||
| 185.00 | 53.20 | 57.20 | 55.20 | % | 0.30 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:57 PM EST |