Options Chain for NETEASE INC SPONSORED ADS (NTES)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.50 | 31.30 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 45.00 | 25.00 | 26.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 47.00 | 22.90 | 24.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 48.00 | 22.20 | 23.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 49.00 | 21.70 | 23.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 50.00 | 20.20 | 21.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 51.00 | 19.10 | 20.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 52.00 | 18.30 | 19.30 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 10/28/2022 | 12/2/2022 8:59:37 PM |
| 53.00 | 16.90 | 19.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 54.00 | 16.30 | 17.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 55.00 | 14.80 | 16.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 56.00 | 14.30 | 15.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 57.00 | 13.20 | 14.40 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 12/2/2022 8:59:37 PM | |||
| 58.00 | 11.90 | 14.10 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.02 | 12/2/2022 8:59:37 PM | |||
| 59.00 | 11.50 | 12.50 | % | 0 | 0 | 1.29 | 0.98 | 0.01 | -0.04 | 12/2/2022 8:59:37 PM | |||
| 60.00 | 10.90 | 11.40 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.05 | 11/8/2022 | 12/2/2022 8:59:37 PM |
| 61.00 | 9.50 | 10.60 | 3.54 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.95 | 0.02 | -0.06 | 11/3/2022 | 12/2/2022 8:59:37 PM |
| 62.00 | 8.90 | 10.20 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.93 | 0.02 | -0.07 | 11/7/2022 | 12/2/2022 8:59:37 PM |
| 63.00 | 7.70 | 8.50 | 5.83 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.91 | 0.03 | -0.08 | 11/18/2022 | 12/2/2022 8:59:37 PM |
| 64.00 | 6.90 | 7.80 | 6.44 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.88 | 0.03 | -0.10 | 11/30/2022 | 12/2/2022 8:59:37 PM |
| 65.00 | 6.20 | 7.50 | 5.62 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.86 | 0.04 | -0.11 | 11/30/2022 | 12/2/2022 8:59:37 PM |
| 66.00 | 5.10 | 5.90 | 4.55 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.82 | 0.05 | -0.12 | 11/29/2022 | 12/2/2022 8:59:37 PM |
| 67.00 | 4.50 | 4.90 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.78 | 0.05 | -0.13 | 12/1/2022 | 12/2/2022 8:59:37 PM |
| 68.00 | 3.70 | 4.10 | 2.40 | +0.20 | +9.10% | 35 | 45 | 0.55 | 0.73 | 0.06 | -0.14 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 69.00 | 3.10 | 3.40 | 3.00 | +1.25 | +71.43% | 1 | 95 | 0.54 | 0.66 | 0.07 | -0.14 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 70.00 | 2.45 | 2.70 | 2.45 | +1.00 | +68.97% | 17 | 27 | 0.52 | 0.59 | 0.08 | -0.15 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 71.00 | 1.95 | 2.10 | 1.80 | +0.70 | +63.64% | 66 | 10 | 0.52 | 0.51 | 0.08 | -0.15 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 72.00 | 1.50 | 1.70 | 1.50 | +0.65 | +76.48% | 44 | 11 | 0.53 | 0.43 | 0.08 | -0.14 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 73.00 | 1.15 | 1.35 | 1.15 | -0.65 | -36.12% | 15 | 8 | 0.53 | 0.36 | 0.07 | -0.14 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 74.00 | 0.90 | 1.15 | 1.00 | % | 32 | 0 | 0.55 | 0.30 | 0.07 | -0.13 | 12/2/2022 | 12/2/2022 8:59:37 PM | |
| 75.00 | 0.65 | 0.85 | 0.76 | -0.29 | -27.62% | 30 | 14 | 0.55 | 0.25 | 0.06 | -0.13 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 76.00 | 0.50 | 0.70 | 0.60 | % | 4 | 0 | 0.56 | 0.21 | 0.05 | -0.12 | 12/2/2022 | 12/2/2022 8:59:37 PM | |
| 77.00 | 0.40 | 0.55 | 0.51 | +0.26 | +104.00% | 6 | 1 | 0.58 | 0.17 | 0.04 | -0.10 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 78.00 | 0.25 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.14 | 0.04 | -0.09 | 11/30/2022 | 12/2/2022 8:59:37 PM |
| 79.00 | 0.20 | 0.35 | % | 0 | 0 | 0.59 | 0.11 | 0.03 | -0.08 | 12/2/2022 8:59:37 PM | |||
| 80.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 2 | 14 | 0.59 | 0.09 | 0.03 | -0.07 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 81.00 | 0.15 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.07 | 0.02 | -0.06 | 12/1/2022 | 12/2/2022 8:59:37 PM |
| 82.00 | 0.10 | 0.25 | % | 0 | 0 | 0.66 | 0.05 | 0.02 | -0.05 | 12/2/2022 8:59:37 PM | |||
| 83.00 | 0.05 | 0.25 | % | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.04 | 12/2/2022 8:59:37 PM | |||
| 84.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.03 | 0.01 | -0.03 | 12/1/2022 | 12/2/2022 8:59:37 PM |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.02 | 0.01 | -0.02 | 12/2/2022 8:59:37 PM | |||
| 86.00 | 0.00 | 0.55 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 87.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.01 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 89.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 90.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 57 | 1.37 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:37 PM |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | -0.01 | 11/17/2022 | 12/2/2022 8:59:37 PM |
| 47.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.23 | 0.00 | 0.00 | -0.01 | 11/17/2022 | 12/2/2022 8:59:37 PM |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 52.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.00 | 0.00 | -0.01 | 11/18/2022 | 12/2/2022 8:59:37 PM |
| 53.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:37 PM |
| 54.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.54 | 0.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:37 PM |
| 56.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | -0.01 | 11/18/2022 | 12/2/2022 8:59:37 PM |
| 57.00 | 0.00 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 3 | 1.34 | -0.01 | 0.00 | -0.02 | 11/15/2022 | 12/2/2022 8:59:37 PM |
| 58.00 | 0.00 | 0.75 | 3.80 | 0.00 | 0.00% | 0 | 6 | 1.29 | -0.01 | 0.00 | -0.02 | 11/1/2022 | 12/2/2022 8:59:37 PM |
| 59.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.02 | 0.01 | -0.04 | 12/1/2022 | 12/2/2022 8:59:37 PM |
| 60.00 | 0.05 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.04 | 0.01 | -0.05 | 11/28/2022 | 12/2/2022 8:59:37 PM |
| 61.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.72 | -0.05 | 0.02 | -0.06 | 12/1/2022 | 12/2/2022 8:59:37 PM |
| 62.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 36 | 0.67 | -0.07 | 0.02 | -0.07 | 12/1/2022 | 12/2/2022 8:59:37 PM |
| 63.00 | 0.15 | 0.30 | 0.21 | -0.34 | -61.82% | 1 | 22 | 0.62 | -0.09 | 0.03 | -0.08 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 64.00 | 0.20 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.12 | 0.03 | -0.10 | 12/1/2022 | 12/2/2022 8:59:37 PM |
| 65.00 | 0.30 | 0.45 | 0.38 | -0.57 | -60.00% | 4 | 36 | 0.58 | -0.14 | 0.04 | -0.11 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 66.00 | 0.45 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.18 | 0.05 | -0.12 | 12/1/2022 | 12/2/2022 8:59:37 PM |
| 67.00 | 0.60 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 46 | 0.55 | -0.22 | 0.05 | -0.13 | 12/1/2022 | 12/2/2022 8:59:37 PM |
| 68.00 | 0.85 | 1.00 | 1.05 | -1.00 | -48.78% | 9 | 40 | 0.54 | -0.27 | 0.06 | -0.14 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 69.00 | 1.15 | 1.30 | 1.15 | -1.40 | -54.91% | 24 | 6 | 0.53 | -0.34 | 0.07 | -0.14 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 70.00 | 1.50 | 1.70 | 1.55 | -1.65 | -51.57% | 5 | 6 | 0.52 | -0.41 | 0.08 | -0.15 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 71.00 | 1.95 | 2.20 | 2.01 | -1.99 | -49.75% | 66 | 4 | 0.53 | -0.49 | 0.08 | -0.15 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 72.00 | 2.50 | 2.80 | 4.63 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.57 | 0.08 | -0.14 | 11/15/2022 | 12/2/2022 8:59:37 PM |
| 73.00 | 3.10 | 3.50 | 3.60 | -1.46 | -28.86% | 3 | 26 | 0.55 | -0.64 | 0.07 | -0.14 | 12/2/2022 | 12/2/2022 8:59:37 PM |
| 74.00 | 3.80 | 4.20 | % | 0 | 0 | 0.55 | -0.70 | 0.07 | -0.13 | 12/2/2022 8:59:37 PM | |||
| 75.00 | 4.60 | 5.00 | 6.19 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.75 | 0.06 | -0.13 | 11/29/2022 | 12/2/2022 8:59:37 PM |
| 76.00 | 5.40 | 5.90 | % | 0 | 0 | 0.56 | -0.79 | 0.05 | -0.12 | 12/2/2022 8:59:37 PM | |||
| 77.00 | 6.20 | 6.80 | % | 0 | 0 | 0.58 | -0.83 | 0.04 | -0.10 | 12/2/2022 8:59:37 PM | |||
| 78.00 | 7.10 | 7.70 | % | 0 | 0 | 0.59 | -0.86 | 0.04 | -0.09 | 12/2/2022 8:59:37 PM | |||
| 79.00 | 8.00 | 8.50 | % | 0 | 0 | 0.71 | -0.89 | 0.03 | -0.08 | 12/2/2022 8:59:37 PM | |||
| 80.00 | 8.60 | 9.50 | % | 0 | 0 | 0.60 | -0.91 | 0.03 | -0.07 | 12/2/2022 8:59:37 PM | |||
| 81.00 | 9.30 | 10.80 | % | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.06 | 12/2/2022 8:59:37 PM | |||
| 82.00 | 10.10 | 11.90 | % | 0 | 0 | 1.04 | -0.95 | 0.02 | -0.05 | 12/2/2022 8:59:37 PM | |||
| 83.00 | 11.90 | 12.60 | % | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.04 | 12/2/2022 8:59:37 PM | |||
| 84.00 | 12.10 | 14.00 | % | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.03 | 12/2/2022 8:59:37 PM | |||
| 85.00 | 13.60 | 14.50 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.02 | 12/2/2022 8:59:37 PM | |||
| 86.00 | 14.60 | 15.50 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 87.00 | 15.60 | 16.40 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 88.00 | 16.40 | 17.40 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 12/2/2022 8:59:37 PM | |||
| 89.00 | 17.20 | 18.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 90.00 | 18.10 | 20.20 | 23.20 | 0.00 | 0.00% | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:37 PM |
| 95.00 | 23.50 | 24.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM | |||
| 100.00 | 28.80 | 29.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:37 PM |