Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $130.33 as of 7/17/2026 12:02:07 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 | 64.50 | 68.70 | 66.60 | % | 1.02 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 70.00 | 59.50 | 63.80 | 61.65 | % | 0.88 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 75.00 | 54.60 | 58.60 | 56.60 | % | 0.75 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 80.00 | 49.60 | 53.80 | 51.70 | % | 0.65 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 85.00 | 44.70 | 48.70 | 46.70 | % | 0.55 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/17/2026 4:00:02 PM EST | |||
| 90.00 | 39.70 | 43.90 | 41.80 | % | 0.46 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 7/17/2026 4:00:02 PM EST | |||
| 95.00 | 34.90 | 39.00 | 36.95 | % | 0.39 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 7/17/2026 4:00:02 PM EST | |||
| 100.00 | 30.00 | 34.20 | 32.10 | % | 0.32 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.03 | 7/17/2026 4:00:02 PM EST | |||
| 105.00 | 25.40 | 29.20 | 27.30 | % | 0.26 | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.05 | 7/17/2026 4:00:02 PM EST | |||
| 110.00 | 21.40 | 23.70 | 22.55 | % | 0.21 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.06 | 7/17/2026 4:00:02 PM EST | |||
| 115.00 | 16.40 | 19.30 | 17.85 | 7.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.55 | 0.85 | 0.01 | -0.08 | 6/25/2026 | 7/17/2026 4:00:02 PM EST |
| 120.00 | 13.80 | 14.70 | 14.25 | 14.25 | +0.65 | +4.78% | 0.12 | 3 | 8 | 0.44 | 0.78 | 0.02 | -0.09 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 125.00 | 10.20 | 11.20 | 10.70 | 10.60 | +0.46 | +4.54% | 0.09 | 2 | 8 | 0.43 | 0.68 | 0.02 | -0.10 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 130.00 | 7.40 | 8.50 | 7.95 | 7.61 | -0.99 | -11.52% | 0.06 | 14 | 57 | 0.43 | 0.57 | 0.02 | -0.10 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 135.00 | 4.70 | 5.50 | 5.10 | 5.40 | +0.50 | +10.21% | 0.04 | 15 | 58 | 0.40 | 0.45 | 0.02 | -0.10 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 140.00 | 3.30 | 4.20 | 3.75 | 3.79 | +0.39 | +11.48% | 0.03 | 7 | 244 | 0.42 | 0.34 | 0.02 | -0.10 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 145.00 | 2.35 | 3.20 | 2.78 | 2.47 | +0.07 | +2.92% | 0.02 | 11 | 457 | 0.45 | 0.26 | 0.02 | -0.08 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 150.00 | 1.50 | 1.95 | 1.73 | 1.72 | +0.18 | +11.69% | 0.01 | 7 | 64 | 0.44 | 0.19 | 0.02 | -0.07 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 155.00 | 1.05 | 1.45 | 1.25 | 1.27 | -0.26 | -17.00% | 0.01 | 8 | 220 | 0.45 | 0.14 | 0.01 | -0.06 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 160.00 | 0.65 | 0.90 | 0.78 | 0.85 | -0.12 | -12.38% | 0.00 | 8 | 20 | 0.45 | 0.10 | 0.01 | -0.05 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 165.00 | 0.45 | 1.35 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 2 | 25 | 0.46 | 0.07 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 170.00 | 0.15 | 1.95 | 1.05 | 0.40 | -0.25 | -38.47% | 0.01 | 1 | 26 | 0.56 | 0.04 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.81 | 0.02 | 0.00 | -0.01 | 7/9/2026 | 7/17/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 7/17/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 7/17/2026 4:00:02 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 | 1.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 7/17/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 7/17/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 7/17/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | -0.03 | 0.00 | -0.03 | 7/13/2026 | 7/17/2026 4:00:02 PM EST |
| 105.00 | 0.50 | 1.20 | 0.85 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.06 | 0.01 | -0.05 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 110.00 | 0.85 | 1.20 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | -0.10 | 0.01 | -0.06 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 115.00 | 1.40 | 1.80 | 1.60 | 1.50 | -0.26 | -14.78% | 0.01 | 19 | 9 | 0.46 | -0.15 | 0.01 | -0.08 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 120.00 | 2.05 | 2.85 | 2.45 | 1.69 | -1.17 | -40.91% | 0.02 | 23 | 15 | 0.44 | -0.22 | 0.02 | -0.09 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 125.00 | 3.30 | 4.60 | 3.95 | 5.15 | +0.50 | +10.76% | 0.03 | 25 | 17 | 0.43 | -0.32 | 0.02 | -0.10 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 130.00 | 5.20 | 6.30 | 5.75 | 6.00 | -0.96 | -13.80% | 0.04 | 2 | 38 | 0.41 | -0.43 | 0.02 | -0.10 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 135.00 | 7.90 | 9.30 | 8.60 | 8.51 | -2.49 | -22.64% | 0.06 | 3 | 34 | 0.42 | -0.55 | 0.02 | -0.10 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 140.00 | 11.30 | 12.60 | 11.95 | % | 0.09 | 0 | 0 | 0.42 | -0.66 | 0.02 | -0.10 | 7/17/2026 4:00:02 PM EST | |||
| 145.00 | 15.20 | 16.30 | 15.75 | 24.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | -0.74 | 0.02 | -0.08 | 6/22/2026 | 7/17/2026 4:00:02 PM EST |
| 150.00 | 17.90 | 21.90 | 19.90 | % | 0.13 | 0 | 0 | 0.60 | -0.81 | 0.02 | -0.07 | 7/17/2026 4:00:02 PM EST | |||
| 155.00 | 22.50 | 26.40 | 24.45 | % | 0.16 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.06 | 7/17/2026 4:00:02 PM EST | |||
| 160.00 | 27.00 | 31.10 | 29.05 | % | 0.18 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.05 | 7/17/2026 4:00:02 PM EST | |||
| 165.00 | 31.80 | 35.90 | 33.85 | % | 0.21 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.04 | 7/17/2026 4:00:02 PM EST | |||
| 170.00 | 37.10 | 40.80 | 38.95 | % | 0.23 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.03 | 7/17/2026 4:00:02 PM EST | |||
| 175.00 | 41.60 | 45.70 | 43.65 | % | 0.25 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 7/17/2026 4:00:02 PM EST | |||
| 180.00 | 46.70 | 50.60 | 48.65 | % | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 7/17/2026 4:00:02 PM EST | |||
| 185.00 | 51.60 | 55.60 | 53.60 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 7/17/2026 4:00:02 PM EST |