Options Chain for NETEASE INC SPONSORED ADS (NTES) - $100.72 as of 3/28/2025 8:34:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.50 | 47.90 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 38.80 | 42.80 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 34.50 | 37.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 29.50 | 32.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 23.90 | 27.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 18.90 | 23.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 81.00 | 17.90 | 21.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 82.00 | 16.70 | 21.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 83.00 | 15.90 | 19.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 84.00 | 14.90 | 18.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 13.90 | 17.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 86.00 | 12.60 | 16.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 87.00 | 11.80 | 15.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 88.00 | 10.50 | 14.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 89.00 | 10.00 | 14.40 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 9.00 | 13.50 | 15.30 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.99 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 91.00 | 8.80 | 11.20 | % | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 92.00 | 7.70 | 11.00 | % | 0 | 0 | 1.03 | 0.96 | 0.02 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 93.00 | 6.10 | 9.40 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.92 | 0.02 | -0.08 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 94.00 | 5.60 | 8.00 | % | 0 | 0 | 0.67 | 0.90 | 0.03 | -0.09 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 6.00 | 6.70 | % | 0 | 0 | 0.42 | 0.87 | 0.04 | -0.11 | 3/28/2025 3:59:57 PM EST | |||
| 96.00 | 5.20 | 6.00 | % | 0 | 0 | 0.43 | 0.83 | 0.05 | -0.12 | 3/28/2025 3:59:57 PM EST | |||
| 97.00 | 4.10 | 4.70 | 2.95 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.78 | 0.06 | -0.13 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 98.00 | 3.50 | 3.90 | 2.25 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.72 | 0.06 | -0.14 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 99.00 | 3.00 | 3.50 | % | 0 | 0 | 0.40 | 0.65 | 0.07 | -0.15 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 2.40 | 2.60 | 2.65 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.58 | 0.08 | -0.16 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 101.00 | 1.90 | 2.10 | 2.05 | -0.22 | -9.70% | 3 | 13 | 0.37 | 0.50 | 0.08 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 102.00 | 1.45 | 1.65 | 1.60 | -0.40 | -20.00% | 2 | 4 | 0.37 | 0.43 | 0.08 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 103.00 | 1.10 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 981 | 0.37 | 0.35 | 0.07 | -0.15 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 104.00 | 0.85 | 1.00 | 1.05 | -0.60 | -36.37% | 22 | 7 | 0.38 | 0.29 | 0.06 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 0.60 | 0.75 | 0.67 | -0.18 | -21.18% | 37 | 76 | 0.37 | 0.23 | 0.06 | -0.12 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 106.00 | 0.45 | 0.60 | 0.50 | -0.20 | -28.58% | 6 | 7 | 0.38 | 0.18 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 107.00 | 0.35 | 0.45 | 0.40 | -0.25 | -38.47% | 13 | 29 | 0.39 | 0.14 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 108.00 | 0.25 | 0.35 | 0.34 | -0.01 | -2.86% | 5 | 52 | 0.40 | 0.11 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 109.00 | 0.15 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.08 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 0.10 | 0.20 | 0.10 | -0.15 | -60.00% | 1 | 35 | 0.42 | 0.06 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 111.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | 0.04 | 0.02 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 112.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.03 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 113.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.02 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 114.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.01 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 116.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 117.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 118.00 | 0.00 | 1.35 | 0.86 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 119.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 121.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 122.00 | 0.00 | 1.35 | 0.52 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 123.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 124.00 | 0.00 | 1.35 | 0.77 | 0.00 | 0.00% | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 81.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 82.00 | 0.00 | 1.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 83.00 | 0.00 | 1.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 84.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 86.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 87.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 88.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 89.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 26 | 1.24 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 1.18 | -0.01 | 0.01 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 91.00 | 0.00 | 2.25 | 0.48 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.02 | 0.01 | -0.04 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 92.00 | 0.05 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.04 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 93.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.08 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 94.00 | 0.25 | 0.35 | 0.25 | -0.10 | -28.58% | 27 | 8 | 0.42 | -0.10 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 0.30 | 0.45 | 0.38 | -0.12 | -24.00% | 10 | 31 | 0.40 | -0.13 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 96.00 | 0.45 | 0.60 | 0.52 | -0.43 | -45.27% | 1 | 16 | 0.39 | -0.17 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 97.00 | 0.60 | 0.75 | 0.66 | -1.91 | -74.32% | 10 | 2 | 0.38 | -0.22 | 0.06 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 98.00 | 0.90 | 1.05 | 0.98 | -0.02 | -2.00% | 21 | 8 | 0.38 | -0.28 | 0.06 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 99.00 | 1.20 | 1.35 | 1.25 | +0.15 | +13.64% | 3 | 2 | 0.38 | -0.35 | 0.07 | -0.15 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 1.60 | 1.75 | 1.75 | -0.40 | -18.61% | 6 | 3 | 0.37 | -0.42 | 0.08 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 101.00 | 2.05 | 2.25 | 2.20 | +0.15 | +7.32% | 3 | 13 | 0.37 | -0.50 | 0.08 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 102.00 | 2.65 | 2.85 | 2.80 | -0.20 | -6.67% | 1 | 4 | 0.38 | -0.57 | 0.08 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 103.00 | 2.80 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.65 | 0.07 | -0.15 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 104.00 | 3.70 | 4.20 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.71 | 0.06 | -0.14 | 2/20/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 4.40 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.77 | 0.06 | -0.12 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 106.00 | 5.40 | 7.10 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.82 | 0.05 | -0.11 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 107.00 | 6.20 | 7.00 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.86 | 0.04 | -0.09 | 2/14/2025 | 3/28/2025 3:59:57 PM EST |
| 108.00 | 6.30 | 9.30 | % | 0 | 0 | 0.85 | -0.89 | 0.03 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 109.00 | 6.50 | 10.20 | % | 0 | 0 | 0.88 | -0.92 | 0.03 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 8.50 | 9.60 | % | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 111.00 | 8.30 | 11.80 | % | 0 | 0 | 0.89 | -0.96 | 0.02 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 112.00 | 9.20 | 13.30 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 113.00 | 10.00 | 14.60 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 114.00 | 11.20 | 15.20 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 12.00 | 16.60 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 116.00 | 13.20 | 17.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 117.00 | 14.20 | 18.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 118.00 | 15.20 | 19.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 119.00 | 16.20 | 20.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 17.20 | 21.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 121.00 | 18.20 | 22.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 122.00 | 19.20 | 23.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 123.00 | 20.20 | 24.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 124.00 | 21.20 | 25.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 22.20 | 26.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 27.00 | 31.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 32.20 | 36.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 37.20 | 40.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |