Options Chain for NETEASE INC SPONSORED ADS (NTES) - $159.34 as of 9/18/2025 11:15:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 113.20 | 116.40 | 114.80 | % | 2.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:52 AM EST | |||
| 45.00 | 108.30 | 111.20 | 109.75 | % | 2.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:52 AM EST | |||
| 50.00 | 103.20 | 106.20 | 104.70 | % | 2.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:52 AM EST | |||
| 55.00 | 98.20 | 101.50 | 99.85 | % | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:52 AM EST | |||
| 60.00 | 93.20 | 96.50 | 94.85 | 74.30 | 0.00 | 0.00% | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:58:52 AM EST |
| 65.00 | 88.20 | 91.20 | 89.70 | 36.15 | 0.00 | 0.00% | 1.38 | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 9/18/2025 10:58:52 AM EST |
| 70.00 | 83.20 | 86.40 | 84.80 | % | 1.21 | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:52 AM EST | |||
| 75.00 | 78.20 | 81.50 | 79.85 | 17.50 | 0.00 | 0.00% | 1.06 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 9/18/2025 10:58:52 AM EST |
| 80.00 | 73.10 | 76.10 | 74.60 | 55.00 | 0.00 | 0.00% | 0.93 | 0 | 1 | 7.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:58:52 AM EST |
| 85.00 | 68.20 | 71.20 | 69.70 | 20.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 9/18/2025 10:58:52 AM EST |
| 90.00 | 63.20 | 66.20 | 64.70 | 44.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:58:52 AM EST |
| 95.00 | 58.20 | 61.20 | 59.70 | 39.60 | 0.00 | 0.00% | 0.63 | 0 | 15 | 5.81 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:58:52 AM EST |
| 100.00 | 53.30 | 56.50 | 54.90 | 34.80 | 0.00 | 0.00% | 0.55 | 0 | 16 | 5.58 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:58:52 AM EST |
| 105.00 | 48.20 | 51.10 | 49.65 | 38.63 | 0.00 | 0.00% | 0.47 | 0 | 53 | 4.72 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:58:52 AM EST |
| 110.00 | 43.30 | 46.10 | 44.70 | 32.30 | 0.00 | 0.00% | 0.41 | 0 | 10 | 4.26 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:52 AM EST |
| 115.00 | 38.30 | 41.10 | 39.70 | 28.08 | 0.00 | 0.00% | 0.35 | 0 | 86 | 3.80 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:52 AM EST |
| 120.00 | 34.00 | 34.90 | 34.45 | 34.90 | -0.54 | -1.53% | 0.29 | 2 | 349 | 2.43 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:52 AM EST |
| 125.00 | 28.70 | 29.90 | 29.30 | 29.50 | -4.05 | -12.08% | 0.23 | 2 | 519 | 2.09 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:52 AM EST |
| 130.00 | 24.20 | 25.20 | 24.70 | 29.00 | 0.00 | 0.00% | 0.19 | 0 | 915 | 1.89 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:52 AM EST |
| 135.00 | 19.20 | 20.20 | 19.70 | 19.90 | -1.71 | -7.92% | 0.15 | 1 | 627 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:52 AM EST |
| 140.00 | 14.10 | 14.60 | 14.35 | 14.62 | -4.73 | -24.45% | 0.10 | 3 | 1,382 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:52 AM EST |
| 145.00 | 9.20 | 10.10 | 9.65 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 1,049 | 1.05 | 0.98 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 10:58:52 AM EST |
| 150.00 | 4.60 | 5.20 | 4.90 | 5.15 | -3.45 | -40.12% | 0.03 | 105 | 593 | 0.45 | 0.87 | 0.05 | -0.31 | 9/18/2025 | 9/18/2025 10:58:52 AM EST |
| 155.00 | 1.35 | 2.10 | 1.73 | 1.55 | -3.03 | -66.16% | 0.01 | 22 | 780 | 0.47 | 0.50 | 0.09 | -0.82 | 9/18/2025 | 9/18/2025 10:58:52 AM EST |
| 160.00 | 0.20 | 0.50 | 0.35 | 0.40 | -1.15 | -74.20% | 0.00 | 68 | 321 | 0.52 | 0.16 | 0.05 | -0.44 | 9/18/2025 | 9/18/2025 10:58:52 AM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.73 | 0.03 | 0.01 | -0.06 | 9/17/2025 | 9/18/2025 10:58:52 AM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 219 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:52 AM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 10:58:52 AM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 10:58:52 AM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/18/2025 10:58:52 AM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/18/2025 10:58:52 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/18/2025 10:58:52 AM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 10:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 10:58:52 AM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 9/18/2025 10:58:52 AM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 9/18/2025 10:58:52 AM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/18/2025 10:58:52 AM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/18/2025 10:58:52 AM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/18/2025 10:58:52 AM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,326 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/18/2025 10:58:52 AM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,396 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:58:52 AM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 10:58:52 AM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/18/2025 10:58:52 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 10:58:52 AM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/18/2025 10:58:52 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 964 | 3.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 10:58:52 AM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 4.85 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:58:52 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:52 AM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3.92 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:58:52 AM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 726 | 3.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:52 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 1.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:52 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 810 | 1.37 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:52 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:52 AM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:52 AM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.73 | -0.02 | 0.01 | -0.03 | 9/16/2025 | 9/18/2025 10:58:52 AM EST |
| 150.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.10 | +40.00% | 0.00 | 96 | 208 | 0.49 | -0.13 | 0.05 | -0.31 | 9/18/2025 | 9/18/2025 10:58:52 AM EST |
| 155.00 | 1.85 | 2.30 | 2.08 | 2.10 | +1.10 | +110.00% | 0.01 | 7 | 45 | 0.48 | -0.50 | 0.09 | -0.82 | 9/18/2025 | 9/18/2025 10:58:52 AM EST |
| 160.00 | 5.70 | 6.20 | 5.95 | 4.70 | +1.30 | +38.24% | 0.04 | 1 | 36 | 0.54 | -0.84 | 0.05 | -0.44 | 9/18/2025 | 9/18/2025 10:58:52 AM EST |
| 165.00 | 9.60 | 11.50 | 10.55 | % | 0.06 | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.06 | 9/18/2025 10:58:52 AM EST | |||
| 170.00 | 14.10 | 15.90 | 15.00 | % | 0.09 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:52 AM EST | |||
| 175.00 | 19.30 | 21.80 | 20.55 | % | 0.12 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:52 AM EST | |||
| 180.00 | 24.00 | 26.80 | 25.40 | % | 0.14 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:52 AM EST | |||
| 185.00 | 29.00 | 31.10 | 30.05 | % | 0.16 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:52 AM EST | |||
| 190.00 | 33.70 | 36.80 | 35.25 | % | 0.19 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:52 AM EST | |||
| 195.00 | 38.60 | 41.80 | 40.20 | % | 0.21 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:52 AM EST | |||
| 200.00 | 43.90 | 46.80 | 45.35 | 65.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:58:52 AM EST |