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