Options Chain for NETEASE INC SPONSORED ADS (NTES) - $106.82 as of 5/13/2025 3:33:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.50 | 58.50 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 55.00 | 49.50 | 53.50 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 60.00 | 44.50 | 48.50 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 65.00 | 39.50 | 43.50 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 70.00 | 34.50 | 38.50 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 75.00 | 29.50 | 33.30 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 80.00 | 24.40 | 28.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 85.00 | 19.50 | 23.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 88.00 | 16.60 | 20.60 | % | 0 | 0 | 2.39 | 0.99 | 0.00 | -0.02 | 5/13/2025 3:59:55 PM EST | |||
| 89.00 | 15.60 | 19.60 | % | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.03 | 5/13/2025 3:59:55 PM EST | |||
| 90.00 | 14.40 | 18.50 | 12.50 | 0.00 | 0.00% | 0 | 506 | 2.16 | 0.99 | 0.00 | -0.05 | 4/17/2025 | 5/13/2025 3:59:55 PM EST |
| 91.00 | 13.60 | 17.60 | % | 0 | 0 | 2.11 | 0.98 | 0.01 | -0.05 | 5/13/2025 3:59:55 PM EST | |||
| 92.00 | 13.10 | 16.40 | % | 0 | 0 | 1.93 | 0.98 | 0.01 | -0.08 | 5/13/2025 3:59:55 PM EST | |||
| 93.00 | 11.60 | 15.60 | % | 0 | 0 | 1.92 | 0.96 | 0.01 | -0.12 | 5/13/2025 3:59:55 PM EST | |||
| 94.00 | 10.70 | 14.70 | % | 0 | 0 | 1.86 | 0.95 | 0.01 | -0.21 | 5/13/2025 3:59:55 PM EST | |||
| 95.00 | 10.20 | 12.50 | 10.30 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.94 | 0.02 | -0.22 | 4/23/2025 | 5/13/2025 3:59:55 PM EST |
| 96.00 | 8.90 | 12.00 | % | 0 | 0 | 1.42 | 0.92 | 0.02 | -0.25 | 5/13/2025 3:59:55 PM EST | |||
| 97.00 | 7.80 | 11.70 | % | 0 | 0 | 1.58 | 0.90 | 0.02 | -0.29 | 5/13/2025 3:59:55 PM EST | |||
| 98.00 | 7.20 | 11.00 | 9.53 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.87 | 0.03 | -0.33 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 99.00 | 7.20 | 9.30 | 8.63 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.84 | 0.03 | -0.37 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 100.00 | 6.50 | 7.70 | 7.30 | -0.30 | -3.95% | 1 | 222 | 0.65 | 0.81 | 0.03 | -0.41 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 101.00 | 5.80 | 8.30 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.77 | 0.04 | -0.44 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 102.00 | 4.90 | 6.20 | 5.98 | % | 2 | 0 | 1.26 | 0.73 | 0.04 | -0.48 | 5/13/2025 | 5/13/2025 3:59:55 PM EST | |
| 103.00 | 4.00 | 6.30 | 6.20 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.69 | 0.05 | -0.51 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 104.00 | 4.10 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 38 | 0.78 | 0.64 | 0.05 | -0.52 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 105.00 | 3.50 | 4.20 | 3.90 | -0.20 | -4.88% | 30 | 791 | 0.79 | 0.59 | 0.05 | -0.54 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 106.00 | 2.95 | 3.50 | 3.25 | +0.04 | +1.25% | 46 | 75 | 0.77 | 0.54 | 0.05 | -0.54 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 107.00 | 2.60 | 3.30 | 2.80 | -0.30 | -9.68% | 49 | 234 | 0.82 | 0.49 | 0.05 | -0.54 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 108.00 | 1.45 | 2.75 | 2.61 | +0.06 | +2.36% | 3 | 40 | 0.71 | 0.44 | 0.05 | -0.53 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 109.00 | 1.80 | 2.45 | 2.01 | +0.11 | +5.79% | 50 | 18 | 0.82 | 0.39 | 0.05 | -0.51 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 110.00 | 1.50 | 2.05 | 1.70 | -0.15 | -8.11% | 67 | 288 | 0.82 | 0.34 | 0.05 | -0.48 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 111.00 | 1.25 | 1.70 | 1.60 | +0.34 | +26.99% | 2 | 6 | 0.81 | 0.30 | 0.05 | -0.46 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 112.00 | 1.00 | 1.45 | 1.14 | -0.21 | -15.56% | 10 | 37 | 0.80 | 0.26 | 0.04 | -0.44 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 115.00 | 0.10 | 0.80 | 0.65 | -0.15 | -18.75% | 18 | 89 | 0.71 | 0.17 | 0.03 | -0.35 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 120.00 | 0.10 | 2.25 | 0.28 | -0.07 | -20.00% | 34 | 76 | 1.26 | 0.07 | 0.02 | -0.18 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 1.95 | 0.22 | 0.00 | 0.00% | 0 | 66 | 1.23 | 0.03 | 0.01 | -0.10 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.50 | 0.01 | 0.00 | -0.04 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.00 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST | |
| 55.00 | 0.00 | 0.20 | 0.16 | % | 1 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST | |
| 60.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.00 | 0.82 | 0.00 | 0.00% | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 29 | 1.26 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.51 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.01 | 0.00 | -0.03 | 5/1/2025 | 5/13/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 535 | 0.98 | -0.01 | 0.00 | -0.05 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 2.00 | 0.41 | 0.00 | 0.00% | 0 | 3 | 2.12 | -0.02 | 0.01 | -0.05 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 0.85 | 0.32 | % | 1 | 0 | 1.44 | -0.02 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST | |
| 93.00 | 0.00 | 0.40 | % | 0 | 0 | 1.10 | -0.04 | 0.01 | -0.12 | 5/13/2025 3:59:55 PM EST | |||
| 94.00 | 0.05 | 1.20 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.05 | 0.01 | -0.21 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 95.00 | 0.20 | 0.65 | 0.20 | -0.30 | -60.00% | 2 | 135 | 0.97 | -0.06 | 0.02 | -0.22 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 33 | 1.08 | -0.08 | 0.02 | -0.25 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 97.00 | 0.00 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.10 | 0.02 | -0.29 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 98.00 | 0.40 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.13 | 0.03 | -0.33 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 99.00 | 0.00 | 0.95 | 0.45 | -0.15 | -25.00% | 1 | 3 | 1.05 | -0.16 | 0.03 | -0.37 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 100.00 | 0.65 | 1.10 | 0.60 | -0.14 | -18.92% | 16 | 125 | 0.83 | -0.19 | 0.03 | -0.41 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 101.00 | 0.80 | 1.40 | 1.00 | +0.03 | +3.10% | 3 | 7 | 0.82 | -0.23 | 0.04 | -0.44 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 102.00 | 0.65 | 1.80 | 1.15 | -0.05 | -4.17% | 11 | 10 | 0.76 | -0.27 | 0.04 | -0.48 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 103.00 | 0.20 | 2.55 | 1.45 | -0.05 | -3.34% | 42 | 101 | 0.72 | -0.31 | 0.05 | -0.51 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 104.00 | 1.50 | 2.35 | 2.15 | +0.35 | +19.45% | 1 | 24 | 0.79 | -0.36 | 0.05 | -0.52 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 105.00 | 1.80 | 2.75 | 2.15 | -0.35 | -14.00% | 34 | 229 | 0.78 | -0.41 | 0.05 | -0.54 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 106.00 | 2.60 | 3.20 | 2.75 | -1.95 | -41.49% | 56 | 63 | 0.82 | -0.46 | 0.05 | -0.54 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 107.00 | 3.10 | 3.60 | 3.30 | +0.27 | +8.92% | 104 | 11 | 0.81 | -0.51 | 0.05 | -0.54 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 108.00 | 3.70 | 4.20 | 3.70 | -0.90 | -19.57% | 11 | 1 | 0.81 | -0.56 | 0.05 | -0.53 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 109.00 | 3.00 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 47 | 0.63 | -0.61 | 0.05 | -0.51 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 110.00 | 5.00 | 5.50 | 4.87 | -0.73 | -13.04% | 150 | 32 | 0.82 | -0.66 | 0.05 | -0.48 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 111.00 | 4.00 | 6.30 | 6.80 | +1.23 | +22.09% | 2 | 13 | 0.57 | -0.70 | 0.05 | -0.46 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 112.00 | 4.60 | 8.30 | 7.45 | +1.08 | +16.96% | 2 | 5 | 1.28 | -0.74 | 0.04 | -0.44 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 115.00 | 7.40 | 11.10 | % | 0 | 0 | 1.46 | -0.83 | 0.03 | -0.35 | 5/13/2025 3:59:55 PM EST | |||
| 120.00 | 11.70 | 15.70 | 13.80 | 0.00 | 0.00% | 0 | 5 | 1.69 | -0.93 | 0.02 | -0.18 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 125.00 | 16.60 | 20.60 | % | 0 | 0 | 1.96 | -0.97 | 0.01 | -0.10 | 5/13/2025 3:59:55 PM EST | |||
| 130.00 | 21.50 | 25.60 | % | 0 | 0 | 2.24 | -0.99 | 0.00 | -0.04 | 5/13/2025 3:59:55 PM EST | |||
| 135.00 | 26.50 | 30.60 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 140.00 | 31.50 | 35.60 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 145.00 | 36.50 | 40.60 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 150.00 | 41.50 | 45.60 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST |