Options Chain for NETEASE INC SPONSORED ADS (NTES) - $136.19 as of 8/29/2025 8:57:47 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 | 94.70 | 97.80 | 96.25 | % | 2.41 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 45.00 | 89.30 | 93.40 | 91.35 | % | 2.03 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 50.00 | 84.30 | 88.40 | 86.35 | % | 1.73 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 55.00 | 79.40 | 83.30 | 81.35 | % | 1.48 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 60.00 | 74.40 | 77.90 | 76.15 | 74.30 | 0.00 | 0.00% | 1.27 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 65.00 | 69.40 | 73.50 | 71.45 | 36.15 | 0.00 | 0.00% | 1.10 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 8/29/2025 3:59:46 PM EST |
| 70.00 | 64.40 | 68.50 | 66.45 | % | 0.95 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 75.00 | 59.40 | 63.50 | 61.45 | 17.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 8/29/2025 3:59:46 PM EST |
| 80.00 | 54.40 | 58.50 | 56.45 | 55.00 | +0.60 | +1.11% | 0.71 | 1 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 85.00 | 49.40 | 53.40 | 51.40 | 20.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 8/29/2025 3:59:46 PM EST |
| 90.00 | 44.40 | 48.50 | 46.45 | 44.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 95.00 | 40.40 | 43.40 | 41.90 | 39.60 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.28 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 100.00 | 35.30 | 37.70 | 36.50 | 34.80 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.01 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 105.00 | 31.20 | 32.50 | 31.85 | 33.15 | 0.00 | 0.00% | 0.30 | 0 | 54 | 0.86 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 110.00 | 25.10 | 28.50 | 26.80 | 24.80 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.88 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 115.00 | 20.90 | 23.50 | 22.20 | 22.80 | 0.00 | 0.00% | 0.19 | 0 | 86 | 0.77 | 0.99 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 120.00 | 16.50 | 17.80 | 17.15 | 18.20 | 0.00 | 0.00% | 0.14 | 0 | 351 | 0.40 | 0.95 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 125.00 | 11.10 | 13.20 | 12.15 | 13.60 | 0.00 | 0.00% | 0.10 | 0 | 544 | 0.46 | 0.88 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 130.00 | 7.80 | 8.60 | 8.20 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 1,099 | 0.33 | 0.75 | 0.03 | -0.09 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 135.00 | 4.50 | 5.20 | 4.85 | 5.00 | -1.00 | -16.67% | 0.04 | 3 | 637 | 0.31 | 0.57 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 140.00 | 2.50 | 2.95 | 2.73 | 2.77 | -0.81 | -22.63% | 0.02 | 8 | 1,494 | 0.32 | 0.39 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 145.00 | 1.10 | 1.60 | 1.35 | 1.55 | -0.45 | -22.50% | 0.01 | 1 | 1,054 | 0.32 | 0.24 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 150.00 | 0.55 | 0.95 | 0.75 | 0.77 | -0.29 | -27.36% | 0.01 | 4 | 611 | 0.34 | 0.14 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 155.00 | 0.25 | 1.05 | 0.65 | 0.35 | -0.10 | -22.23% | 0.00 | 20 | 691 | 0.40 | 0.07 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.51 | 0.03 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.43 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 208 | 0.40 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:46 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:46 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.98 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 8/29/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.43 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 8/29/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/29/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 193 | 2.03 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/29/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1,326 | 2.12 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/29/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 1,395 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.62 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/29/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 937 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.93 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.54 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.55 | -0.01 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 3 | 730 | 0.44 | -0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 125.00 | 0.50 | 1.00 | 0.75 | 0.76 | +0.16 | +26.67% | 0.01 | 2 | 1,145 | 0.34 | -0.12 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 130.00 | 1.50 | 1.75 | 1.63 | 1.55 | +0.23 | +17.43% | 0.01 | 10 | 816 | 0.32 | -0.25 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 135.00 | 3.10 | 3.80 | 3.45 | 3.40 | +0.18 | +5.59% | 0.03 | 4 | 217 | 0.32 | -0.43 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 140.00 | 5.90 | 6.60 | 6.25 | 5.49 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.32 | -0.61 | 0.04 | -0.10 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 145.00 | 9.70 | 10.40 | 10.05 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | -0.76 | 0.03 | -0.08 | 8/13/2025 | 8/29/2025 3:59:46 PM EST |
| 150.00 | 14.10 | 16.40 | 15.25 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.44 | -0.86 | 0.02 | -0.06 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 155.00 | 17.60 | 20.90 | 19.25 | % | 0.12 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.04 | 8/29/2025 3:59:46 PM EST | |||
| 160.00 | 22.50 | 25.00 | 23.75 | % | 0.15 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 165.00 | 27.10 | 30.40 | 28.75 | % | 0.17 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 170.00 | 31.80 | 34.50 | 33.15 | % | 0.19 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 175.00 | 37.70 | 39.70 | 38.70 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 180.00 | 42.60 | 45.80 | 44.20 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 185.00 | 46.70 | 50.10 | 48.40 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 190.00 | 52.20 | 55.80 | 54.00 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 195.00 | 57.50 | 60.70 | 59.10 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 200.00 | 61.80 | 65.80 | 63.80 | 65.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |