Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $122.00 as of 6/4/2026 5:41:28 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 | 71.20 | 74.90 | 73.05 | % | 1.46 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 55.00 | 66.00 | 69.90 | 67.95 | % | 1.24 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 60.00 | 61.20 | 64.90 | 63.05 | % | 1.05 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 65.00 | 56.40 | 59.90 | 58.15 | 48.25 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:59 PM EST |
| 70.00 | 51.30 | 54.90 | 53.10 | % | 0.76 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 75.00 | 46.80 | 49.90 | 48.35 | % | 0.64 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 80.00 | 41.40 | 44.90 | 43.15 | 43.57 | -1.40 | -3.12% | 0.54 | 5 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:59 PM EST |
| 85.00 | 36.60 | 39.90 | 38.25 | 39.98 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:59 PM EST |
| 90.00 | 32.00 | 34.90 | 33.45 | 33.57 | -1.43 | -4.09% | 0.37 | 5 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:59 PM EST |
| 95.00 | 27.00 | 29.90 | 28.45 | 30.09 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:59 PM EST |
| 100.00 | 22.10 | 24.90 | 23.50 | 23.57 | +5.89 | +33.32% | 0.23 | 10 | 8 | 1.18 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:59 PM EST |
| 105.00 | 17.20 | 19.90 | 18.55 | 19.70 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 3:59:59 PM EST |
| 110.00 | 12.40 | 14.70 | 13.55 | 13.46 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.74 | 0.96 | 0.02 | -0.01 | 6/1/2026 | 6/4/2026 3:59:59 PM EST |
| 115.00 | 7.80 | 9.60 | 8.70 | 9.37 | +1.08 | +13.03% | 0.08 | 1 | 230 | 0.54 | 0.90 | 0.04 | -0.03 | 6/4/2026 | 6/4/2026 3:59:59 PM EST |
| 120.00 | 4.10 | 5.70 | 4.90 | 4.86 | +0.11 | +2.32% | 0.04 | 25 | 777 | 0.34 | 0.68 | 0.06 | -0.06 | 6/4/2026 | 6/4/2026 3:59:59 PM EST |
| 125.00 | 1.55 | 2.50 | 2.03 | 2.20 | -0.24 | -9.84% | 0.02 | 7 | 744 | 0.32 | 0.35 | 0.07 | -0.07 | 6/4/2026 | 6/4/2026 3:59:59 PM EST |
| 130.00 | 0.85 | 1.30 | 1.08 | 1.30 | -0.78 | -37.50% | 0.01 | 1 | 850 | 0.36 | 0.13 | 0.04 | -0.05 | 6/4/2026 | 6/4/2026 3:59:59 PM EST |
| 135.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.27 | -32.93% | 0.00 | 28 | 285 | 0.38 | 0.04 | 0.01 | -0.02 | 6/4/2026 | 6/4/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.55 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:59 PM EST |
| 155.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 108 | 0.59 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 229 | 1.01 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 865 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 18 | 1.33 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/4/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 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 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.05 | 1.03 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/4/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:59 PM EST |
| 100.00 | 0.05 | 2.20 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 794 | 0.78 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:59 PM EST |
| 105.00 | 0.10 | 1.50 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:59 PM EST |
| 110.00 | 0.10 | 1.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 606 | 0.41 | -0.04 | 0.02 | -0.01 | 5/29/2026 | 6/4/2026 3:59:59 PM EST |
| 115.00 | 0.75 | 1.75 | 1.25 | 1.04 | +0.09 | +9.48% | 0.01 | 1 | 256 | 0.41 | -0.10 | 0.04 | -0.03 | 6/4/2026 | 6/4/2026 3:59:59 PM EST |
| 120.00 | 1.50 | 2.45 | 1.98 | 2.40 | -0.05 | -2.05% | 0.02 | 6 | 180 | 0.32 | -0.32 | 0.06 | -0.06 | 6/4/2026 | 6/4/2026 3:59:59 PM EST |
| 125.00 | 3.10 | 5.40 | 4.25 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 444 | 0.30 | -0.65 | 0.07 | -0.07 | 6/2/2026 | 6/4/2026 3:59:59 PM EST |
| 130.00 | 7.20 | 9.10 | 8.15 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 716 | 0.31 | -0.87 | 0.04 | -0.05 | 6/3/2026 | 6/4/2026 3:59:59 PM EST |
| 135.00 | 11.70 | 13.80 | 12.75 | 13.28 | 0.00 | 0.00% | 0.09 | 0 | 133 | 0.61 | -0.96 | 0.01 | -0.02 | 6/1/2026 | 6/4/2026 3:59:59 PM EST |
| 140.00 | 15.80 | 18.60 | 17.20 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.71 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 3:59:59 PM EST |
| 145.00 | 20.60 | 24.60 | 22.60 | 22.20 | 0.00 | 0.00% | 0.16 | 0 | 97 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 3:59:59 PM EST |
| 150.00 | 25.70 | 29.30 | 27.50 | % | 0.18 | 0 | 8 | 1.05 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 155.00 | 30.70 | 34.40 | 32.55 | % | 0.21 | 0 | 5 | 1.17 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 160.00 | 35.70 | 38.60 | 37.15 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 165.00 | 40.70 | 44.60 | 42.65 | % | 0.26 | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 170.00 | 45.50 | 49.70 | 47.60 | 57.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.50 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 6/4/2026 3:59:59 PM EST |
| 175.00 | 50.50 | 54.70 | 52.60 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 180.00 | 55.50 | 59.60 | 57.55 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 185.00 | 60.50 | 64.70 | 62.60 | 69.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/4/2026 3:59:59 PM EST |
| 190.00 | 65.50 | 69.60 | 67.55 | % | 0.36 | 0 | 3 | 1.80 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 195.00 | 70.50 | 74.60 | 72.55 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 200.00 | 75.50 | 79.50 | 77.50 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 210.00 | 85.50 | 89.80 | 87.65 | % | 0.42 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 220.00 | 95.50 | 99.70 | 97.60 | % | 0.44 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST | |||
| 230.00 | 105.50 | 109.70 | 107.60 | % | 0.47 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:59 PM EST |