Options Chain for NETEASE INC SPONSORED ADS (NTES) - $132.92 as of 6/27/2025 3:35:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 75.70 | 79.70 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 60.00 | 70.60 | 74.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 65.00 | 65.80 | 69.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 70.00 | 60.70 | 64.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 75.00 | 55.80 | 59.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 80.00 | 50.80 | 54.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 85.00 | 45.80 | 49.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 90.00 | 40.80 | 44.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 95.00 | 35.70 | 39.80 | 25.40 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/27/2025 4:00:02 PM EST |
| 100.00 | 30.90 | 34.90 | 33.09 | 0.00 | 0.00% | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 4:00:02 PM EST |
| 105.00 | 26.00 | 29.90 | 24.80 | 0.00 | 0.00% | 0 | 19 | 0.95 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 4:00:02 PM EST |
| 110.00 | 20.90 | 24.90 | 20.30 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 6/27/2025 4:00:02 PM EST |
| 115.00 | 16.50 | 19.50 | 19.55 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.97 | 0.01 | -0.02 | 6/25/2025 | 6/27/2025 4:00:02 PM EST |
| 120.00 | 11.80 | 14.80 | 14.75 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.91 | 0.02 | -0.05 | 6/25/2025 | 6/27/2025 4:00:02 PM EST |
| 125.00 | 8.90 | 9.50 | 9.30 | -1.15 | -11.01% | 1 | 588 | 0.34 | 0.80 | 0.03 | -0.07 | 6/27/2025 | 6/27/2025 4:00:02 PM EST |
| 130.00 | 5.40 | 5.70 | 5.80 | -0.20 | -3.34% | 6 | 1,393 | 0.32 | 0.63 | 0.04 | -0.09 | 6/27/2025 | 6/27/2025 4:00:02 PM EST |
| 135.00 | 2.75 | 5.00 | 3.20 | -0.06 | -1.84% | 37 | 1,554 | 0.31 | 0.43 | 0.04 | -0.10 | 6/27/2025 | 6/27/2025 4:00:02 PM EST |
| 140.00 | 1.50 | 1.85 | 1.50 | -0.20 | -11.77% | 2 | 460 | 0.33 | 0.27 | 0.03 | -0.09 | 6/27/2025 | 6/27/2025 4:00:02 PM EST |
| 145.00 | 0.70 | 0.85 | 1.04 | 0.00 | 0.00% | 0 | 268 | 0.33 | 0.15 | 0.02 | -0.06 | 6/24/2025 | 6/27/2025 4:00:02 PM EST |
| 150.00 | 0.35 | 0.45 | 0.40 | -0.08 | -16.67% | 11 | 46 | 0.35 | 0.08 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.04 | 0.01 | -0.02 | 6/24/2025 | 6/27/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.02 | 0.00 | -0.01 | 6/4/2025 | 6/27/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.10 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 46 | 0.96 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 51 | 0.65 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 1,232 | 0.41 | -0.03 | 0.01 | -0.02 | 6/25/2025 | 6/27/2025 4:00:02 PM EST |
| 120.00 | 0.35 | 0.50 | 0.40 | -0.03 | -6.98% | 2 | 260 | 0.32 | -0.09 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 4:00:02 PM EST |
| 125.00 | 0.95 | 1.20 | 1.13 | -0.02 | -1.74% | 12 | 1,290 | 0.30 | -0.20 | 0.03 | -0.07 | 6/27/2025 | 6/27/2025 4:00:02 PM EST |
| 130.00 | 2.35 | 2.80 | 2.45 | +0.08 | +3.38% | 6 | 870 | 0.30 | -0.37 | 0.04 | -0.09 | 6/27/2025 | 6/27/2025 4:00:02 PM EST |
| 135.00 | 4.60 | 5.90 | 4.80 | 0.00 | 0.00% | 0 | 401 | 0.32 | -0.57 | 0.04 | -0.10 | 6/25/2025 | 6/27/2025 4:00:02 PM EST |
| 140.00 | 8.00 | 9.20 | 9.70 | 0.00 | 0.00% | 0 | 101 | 0.31 | -0.73 | 0.03 | -0.09 | 6/11/2025 | 6/27/2025 4:00:02 PM EST |
| 145.00 | 12.50 | 13.70 | % | 0 | 0 | 0.34 | -0.85 | 0.02 | -0.06 | 6/27/2025 4:00:02 PM EST | |||
| 150.00 | 16.50 | 18.80 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.04 | 6/27/2025 4:00:02 PM EST | |||
| 155.00 | 21.30 | 24.10 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 6/27/2025 4:00:02 PM EST | |||
| 160.00 | 25.50 | 29.40 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 6/27/2025 4:00:02 PM EST | |||
| 165.00 | 30.40 | 34.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 170.00 | 35.40 | 39.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 175.00 | 40.40 | 44.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 180.00 | 45.40 | 49.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST | |||
| 185.00 | 50.40 | 54.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/27/2025 4:00:02 PM EST |