Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $117.11 as of 5/21/2026 5:50:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 62.40 | 66.30 | 64.35 | % | 1.29 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 55.00 | 57.50 | 61.30 | 59.40 | % | 1.08 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 60.00 | 52.30 | 56.30 | 54.30 | % | 0.90 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 65.00 | 47.30 | 51.30 | 49.30 | 48.25 | % | 0.76 | 2 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST | |
| 70.00 | 42.30 | 46.40 | 44.35 | % | 0.63 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 75.00 | 37.40 | 41.50 | 39.45 | % | 0.53 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 80.00 | 32.30 | 36.50 | 34.40 | % | 0.43 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 85.00 | 27.80 | 30.90 | 29.35 | 29.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 3:59:34 PM EST |
| 90.00 | 22.80 | 25.70 | 24.25 | 27.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:34 PM EST |
| 95.00 | 17.90 | 20.50 | 19.20 | % | 0.20 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 100.00 | 13.40 | 15.50 | 14.45 | 17.68 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.47 | 0.94 | 0.02 | -0.02 | 5/20/2026 | 5/21/2026 3:59:34 PM EST |
| 105.00 | 9.00 | 11.20 | 10.10 | 8.80 | -2.55 | -22.47% | 0.10 | 26 | 15 | 0.42 | 0.83 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 110.00 | 6.10 | 7.40 | 6.75 | 3.43 | -6.27 | -64.64% | 0.06 | 3 | 53 | 0.35 | 0.67 | 0.03 | -0.06 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 115.00 | 3.70 | 4.10 | 3.90 | 3.90 | -2.40 | -38.10% | 0.03 | 65 | 172 | 0.35 | 0.49 | 0.04 | -0.07 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 120.00 | 1.95 | 2.30 | 2.13 | 2.15 | -1.90 | -46.92% | 0.02 | 209 | 776 | 0.35 | 0.32 | 0.03 | -0.07 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 125.00 | 0.95 | 1.30 | 1.13 | 1.18 | -1.51 | -56.14% | 0.01 | 24 | 678 | 0.36 | 0.20 | 0.02 | -0.05 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 130.00 | 0.55 | 0.80 | 0.68 | 0.75 | -0.74 | -49.67% | 0.01 | 83 | 690 | 0.38 | 0.11 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 135.00 | 0.30 | 0.65 | 0.48 | 0.26 | -0.82 | -75.93% | 0.00 | 109 | 167 | 0.42 | 0.06 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 140.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.66 | -81.49% | 0.00 | 4 | 462 | 0.41 | 0.04 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.32 | -80.00% | 0.00 | 2 | 106 | 0.48 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 177 | 0.55 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 102 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 229 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 1 | 865 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST | |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:34 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:34 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/21/2026 3:59:34 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:34 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 3:59:34 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:34 PM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.20 | -57.15% | 0.00 | 14 | 89 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 95.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.07 | -16.67% | 0.00 | 11 | 131 | 0.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 100.00 | 0.35 | 0.85 | 0.60 | 0.60 | -0.29 | -32.59% | 0.01 | 30 | 791 | 0.38 | -0.06 | 0.02 | -0.02 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 105.00 | 0.95 | 1.40 | 1.18 | 1.50 | -0.23 | -13.30% | 0.01 | 92 | 217 | 0.35 | -0.17 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 110.00 | 2.15 | 2.85 | 2.50 | 2.80 | -0.09 | -3.12% | 0.02 | 18 | 630 | 0.33 | -0.33 | 0.03 | -0.06 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 115.00 | 4.40 | 5.10 | 4.75 | 4.90 | +1.00 | +25.65% | 0.04 | 51 | 266 | 0.33 | -0.51 | 0.04 | -0.07 | 5/21/2026 | 5/21/2026 3:59:34 PM EST |
| 120.00 | 7.50 | 9.10 | 8.30 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 169 | 0.37 | -0.68 | 0.03 | -0.07 | 5/20/2026 | 5/21/2026 3:59:34 PM EST |
| 125.00 | 11.10 | 13.40 | 12.25 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 266 | 0.37 | -0.80 | 0.02 | -0.05 | 5/20/2026 | 5/21/2026 3:59:34 PM EST |
| 130.00 | 16.00 | 17.60 | 16.80 | 17.16 | 0.00 | 0.00% | 0.13 | 0 | 716 | 0.38 | -0.89 | 0.02 | -0.04 | 5/19/2026 | 5/21/2026 3:59:34 PM EST |
| 135.00 | 20.50 | 23.00 | 21.75 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 135 | 0.68 | -0.94 | 0.01 | -0.03 | 5/15/2026 | 5/21/2026 3:59:34 PM EST |
| 140.00 | 25.10 | 27.90 | 26.50 | % | 0.19 | 0 | 81 | 0.75 | -0.96 | 0.01 | -0.02 | 5/21/2026 3:59:34 PM EST | |||
| 145.00 | 29.90 | 32.80 | 31.35 | 30.45 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.81 | -0.99 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:34 PM EST |
| 150.00 | 34.90 | 37.80 | 36.35 | % | 0.24 | 0 | 8 | 0.89 | -0.99 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 155.00 | 39.80 | 42.70 | 41.25 | % | 0.27 | 0 | 5 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 160.00 | 44.50 | 47.70 | 46.10 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 165.00 | 50.20 | 52.70 | 51.45 | % | 0.31 | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 170.00 | 54.40 | 57.70 | 56.05 | 57.20 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/21/2026 3:59:34 PM EST |
| 175.00 | 59.00 | 63.20 | 61.10 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 180.00 | 64.00 | 68.20 | 66.10 | % | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 185.00 | 69.00 | 73.10 | 71.05 | 69.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/21/2026 3:59:34 PM EST |
| 190.00 | 74.00 | 78.20 | 76.10 | % | 0.40 | 0 | 3 | 1.39 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 195.00 | 79.00 | 83.10 | 81.05 | % | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 200.00 | 84.00 | 88.10 | 86.05 | % | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 210.00 | 94.00 | 98.10 | 96.05 | % | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 220.00 | 104.00 | 108.10 | 106.05 | % | 0.48 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST | |||
| 230.00 | 114.00 | 118.20 | 116.10 | % | 0.50 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:34 PM EST |