Options Chain for NETEASE INC SPONSORED ADS (NTES) - $137.62 as of 1/2/2026 3:24:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 105.50 | 109.70 | 107.60 | % | 2.69 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:46 PM EST | |||
| 45.00 | 100.50 | 104.40 | 102.45 | % | 2.28 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:46 PM EST | |||
| 50.00 | 95.50 | 99.70 | 97.60 | 90.35 | 0.00 | 0.00% | 1.95 | 0 | 7 | 3.85 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 3:59:46 PM EST |
| 55.00 | 90.50 | 94.70 | 92.60 | 85.35 | 0.00 | 0.00% | 1.68 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 3:59:46 PM EST |
| 60.00 | 85.50 | 89.80 | 87.65 | 78.92 | 0.00 | 0.00% | 1.46 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/2/2026 3:59:46 PM EST |
| 65.00 | 80.50 | 84.80 | 82.65 | % | 1.27 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:46 PM EST | |||
| 70.00 | 75.50 | 79.80 | 77.65 | 69.80 | 0.00 | 0.00% | 1.11 | 0 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/2/2026 3:59:46 PM EST |
| 75.00 | 70.50 | 74.60 | 72.55 | 55.70 | 0.00 | 0.00% | 0.97 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/2/2026 3:59:46 PM EST |
| 80.00 | 65.50 | 69.80 | 67.65 | 58.00 | 0.00 | 0.00% | 0.85 | 0 | 11 | 2.34 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:46 PM EST |
| 85.00 | 60.50 | 64.40 | 62.45 | 54.60 | 0.00 | 0.00% | 0.73 | 0 | 128 | 2.15 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/2/2026 3:59:46 PM EST |
| 90.00 | 55.50 | 59.40 | 57.45 | 45.20 | 0.00 | 0.00% | 0.64 | 0 | 41 | 1.96 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 3:59:46 PM EST |
| 95.00 | 50.60 | 54.40 | 52.50 | 60.55 | 0.00 | 0.00% | 0.55 | 0 | 151 | 1.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/2/2026 3:59:46 PM EST |
| 100.00 | 45.60 | 49.70 | 47.65 | 38.32 | 0.00 | 0.00% | 0.48 | 0 | 231 | 1.69 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:46 PM EST |
| 105.00 | 40.60 | 44.70 | 42.65 | 40.31 | 0.00 | 0.00% | 0.41 | 0 | 192 | 1.48 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/2/2026 3:59:46 PM EST |
| 110.00 | 35.60 | 39.50 | 37.55 | 31.85 | 0.00 | 0.00% | 0.34 | 0 | 97 | 1.33 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:46 PM EST |
| 115.00 | 32.00 | 34.50 | 33.25 | 25.28 | 0.00 | 0.00% | 0.29 | 0 | 373 | 1.18 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/2/2026 3:59:46 PM EST |
| 120.00 | 27.00 | 29.60 | 28.30 | 27.00 | +8.70 | +47.55% | 0.24 | 3 | 133 | 1.04 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 125.00 | 22.20 | 24.60 | 23.40 | 23.21 | +5.78 | +33.17% | 0.19 | 15 | 124 | 0.90 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 130.00 | 16.10 | 19.80 | 17.95 | 18.70 | +6.40 | +52.04% | 0.14 | 3 | 196 | 0.78 | 0.99 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 135.00 | 12.30 | 14.80 | 13.55 | 11.90 | +6.90 | +138.00% | 0.10 | 5 | 725 | 0.63 | 0.92 | 0.02 | -0.05 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 140.00 | 7.20 | 10.60 | 8.90 | 9.90 | +7.40 | +296.00% | 0.06 | 61 | 288 | 0.56 | 0.81 | 0.03 | -0.08 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 145.00 | 4.20 | 5.60 | 4.90 | 4.94 | +3.89 | +370.48% | 0.03 | 18 | 413 | 0.30 | 0.63 | 0.05 | -0.11 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 150.00 | 2.05 | 2.85 | 2.45 | 2.68 | +2.13 | +387.28% | 0.02 | 36 | 310 | 0.30 | 0.39 | 0.05 | -0.11 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 155.00 | 0.80 | 1.30 | 1.05 | 1.20 | +0.88 | +275.00% | 0.01 | 78 | 538 | 0.30 | 0.20 | 0.03 | -0.08 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 160.00 | 0.25 | 0.90 | 0.58 | 0.90 | +0.75 | +500.00% | 0.00 | 2 | 55 | 0.34 | 0.09 | 0.02 | -0.05 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 165.00 | 0.10 | 0.30 | 0.20 | 0.28 | -0.31 | -52.55% | 0.00 | 16 | 25 | 0.34 | 0.03 | 0.01 | -0.02 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.25 | -50.00% | 0.00 | 1 | 481 | 0.50 | 0.01 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 3:59:46 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/2/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/2/2026 3:59:46 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/2/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.18 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/2/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/2/2026 3:59:46 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/2/2026 3:59:46 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:46 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/2/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/2/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.58 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 1/2/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 1/2/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 70 | 3.57 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/2/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 1/2/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.03 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/2/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 146 | 2.79 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/2/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 307 | 2.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/2/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.73 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.17 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/2/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/2/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/2/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.32 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/2/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.48 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/2/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 677 | 1.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.02 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 1.45 | 0.73 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.55 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.72 | -0.01 | 0.01 | -0.01 | 12/30/2025 | 1/2/2026 3:59:46 PM EST |
| 135.00 | 0.25 | 1.15 | 0.70 | 0.50 | -0.75 | -60.00% | 0.01 | 5 | 107 | 0.39 | -0.08 | 0.02 | -0.05 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 140.00 | 0.35 | 1.45 | 0.90 | 0.90 | -1.90 | -67.86% | 0.01 | 11 | 152 | 0.29 | -0.19 | 0.03 | -0.08 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 145.00 | 2.15 | 2.45 | 2.30 | 2.25 | -5.05 | -69.18% | 0.02 | 263 | 32 | 0.30 | -0.37 | 0.05 | -0.11 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 150.00 | 4.40 | 5.40 | 4.90 | 4.70 | -4.60 | -49.47% | 0.03 | 7 | 59 | 0.30 | -0.61 | 0.05 | -0.11 | 1/2/2026 | 1/2/2026 3:59:46 PM EST |
| 155.00 | 7.20 | 9.60 | 8.40 | 17.23 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.41 | -0.80 | 0.03 | -0.08 | 12/31/2025 | 1/2/2026 3:59:46 PM EST |
| 160.00 | 11.50 | 13.40 | 12.45 | % | 0.08 | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.05 | 1/2/2026 3:59:46 PM EST | |||
| 165.00 | 15.80 | 19.60 | 17.70 | 28.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.02 | 12/9/2025 | 1/2/2026 3:59:46 PM EST |
| 170.00 | 20.70 | 23.30 | 22.00 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/12/2025 | 1/2/2026 3:59:46 PM EST |
| 175.00 | 25.70 | 28.20 | 26.95 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:46 PM EST | |||
| 180.00 | 30.70 | 34.60 | 32.65 | 32.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/2/2026 3:59:46 PM EST |
| 185.00 | 35.70 | 39.60 | 37.65 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:46 PM EST | |||
| 190.00 | 40.70 | 44.60 | 42.65 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:46 PM EST | |||
| 195.00 | 45.70 | 49.60 | 47.65 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:46 PM EST | |||
| 200.00 | 50.70 | 54.60 | 52.65 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:46 PM EST | |||
| 210.00 | 60.30 | 64.60 | 62.45 | 71.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/2/2026 3:59:46 PM EST |
| 220.00 | 70.30 | 74.60 | 72.45 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:46 PM EST | |||
| 230.00 | 80.30 | 84.60 | 82.45 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:46 PM EST |