Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $132.22 as of 8/7/2026 8:48:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.00 | 68.80 | 66.90 | % | 1.03 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 70.00 | 60.00 | 63.80 | 61.90 | % | 0.88 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 75.00 | 55.00 | 58.80 | 56.90 | % | 0.76 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 80.00 | 50.00 | 53.80 | 51.90 | % | 0.65 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 85.00 | 45.10 | 48.60 | 46.85 | % | 0.55 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 90.00 | 40.10 | 43.60 | 41.85 | % | 0.47 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 95.00 | 35.10 | 38.90 | 37.00 | % | 0.39 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 100.00 | 30.10 | 34.00 | 32.05 | 24.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:01 PM EST |
| 105.00 | 25.20 | 28.10 | 26.65 | 20.44 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 4:00:01 PM EST |
| 110.00 | 20.40 | 23.10 | 21.75 | 12.44 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.76 | 0.96 | 0.01 | -0.04 | 7/24/2026 | 8/7/2026 4:00:01 PM EST |
| 115.00 | 16.00 | 18.50 | 17.25 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.70 | 0.91 | 0.01 | -0.07 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 120.00 | 11.40 | 14.80 | 13.10 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.73 | 0.84 | 0.02 | -0.11 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 125.00 | 8.20 | 10.80 | 9.50 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.51 | 0.73 | 0.03 | -0.15 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 130.00 | 4.00 | 7.60 | 5.80 | 5.70 | +0.70 | +14.00% | 0.04 | 7 | 886 | 0.46 | 0.58 | 0.03 | -0.17 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 135.00 | 3.10 | 5.10 | 4.10 | 3.33 | +0.48 | +16.85% | 0.03 | 8 | 176 | 0.52 | 0.42 | 0.03 | -0.17 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 140.00 | 1.00 | 2.60 | 1.80 | 1.90 | -0.15 | -7.32% | 0.01 | 10 | 342 | 0.44 | 0.27 | 0.03 | -0.14 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 145.00 | 0.05 | 1.35 | 0.70 | 1.11 | -0.14 | -11.20% | 0.00 | 2 | 474 | 0.38 | 0.15 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 150.00 | 0.40 | 0.95 | 0.68 | 0.40 | +0.02 | +5.27% | 0.00 | 1 | 167 | 0.51 | 0.07 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.65 | 0.03 | 0.01 | -0.03 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.97 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.02 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.01 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 110.00 | 0.05 | 0.55 | 0.30 | 0.37 | -0.22 | -37.29% | 0.00 | 1 | 43 | 0.54 | -0.04 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 115.00 | 0.45 | 1.20 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.59 | -0.09 | 0.01 | -0.07 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 120.00 | 0.85 | 2.05 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.55 | -0.16 | 0.02 | -0.11 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 125.00 | 1.50 | 3.30 | 2.40 | 2.65 | -0.10 | -3.64% | 0.02 | 98 | 150 | 0.51 | -0.27 | 0.03 | -0.15 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 130.00 | 3.50 | 4.40 | 3.95 | 4.06 | -1.41 | -25.78% | 0.03 | 101 | 70 | 0.48 | -0.42 | 0.03 | -0.17 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 135.00 | 4.90 | 7.80 | 6.35 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.45 | -0.58 | 0.03 | -0.17 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 140.00 | 8.30 | 11.70 | 10.00 | % | 0.07 | 0 | 0 | 0.45 | -0.73 | 0.03 | -0.14 | 8/7/2026 4:00:01 PM EST | |||
| 145.00 | 11.80 | 15.80 | 13.80 | 25.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.72 | -0.85 | 0.02 | -0.09 | 7/23/2026 | 8/7/2026 4:00:01 PM EST |
| 150.00 | 16.90 | 20.40 | 18.65 | % | 0.12 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.06 | 8/7/2026 4:00:01 PM EST | |||
| 155.00 | 21.10 | 25.20 | 23.15 | % | 0.15 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.03 | 8/7/2026 4:00:01 PM EST | |||
| 160.00 | 26.00 | 30.10 | 28.05 | % | 0.18 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:01 PM EST | |||
| 165.00 | 31.30 | 35.10 | 33.20 | % | 0.20 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 170.00 | 36.30 | 40.10 | 38.20 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 175.00 | 41.30 | 45.10 | 43.20 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 180.00 | 46.00 | 50.10 | 48.05 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 185.00 | 51.30 | 55.10 | 53.20 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST |