Options Chain for NETEASE INC SPONSORED ADS (NTES) - $138.39 as of 11/4/2025 9:04:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 56.60 | 60.70 | 58.65 | % | 0.73 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 85.00 | 51.70 | 55.60 | 53.65 | % | 0.63 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 90.00 | 46.60 | 50.60 | 48.60 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 95.00 | 41.70 | 45.70 | 43.70 | % | 0.46 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 100.00 | 36.80 | 40.70 | 38.75 | 47.63 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 11/4/2025 3:59:47 PM EST |
| 105.00 | 31.80 | 35.80 | 33.80 | 42.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.11 | 0.99 | 0.00 | -0.03 | 10/14/2025 | 11/4/2025 3:59:47 PM EST |
| 110.00 | 26.90 | 31.00 | 28.95 | % | 0.26 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.06 | 11/4/2025 3:59:47 PM EST | |||
| 115.00 | 23.10 | 25.80 | 24.45 | % | 0.21 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.08 | 11/4/2025 3:59:47 PM EST | |||
| 120.00 | 18.50 | 21.20 | 19.85 | 35.21 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.75 | 0.91 | 0.01 | -0.12 | 9/19/2025 | 11/4/2025 3:59:47 PM EST |
| 125.00 | 14.20 | 16.90 | 15.55 | 16.24 | -0.96 | -5.59% | 0.12 | 1 | 1 | 0.69 | 0.84 | 0.02 | -0.15 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 130.00 | 10.60 | 11.90 | 11.25 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.48 | 0.74 | 0.02 | -0.18 | 11/3/2025 | 11/4/2025 3:59:47 PM EST |
| 135.00 | 7.70 | 8.80 | 8.25 | 8.90 | -0.20 | -2.20% | 0.06 | 1 | 12 | 0.51 | 0.63 | 0.02 | -0.20 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 140.00 | 5.20 | 7.80 | 6.50 | 6.00 | -0.60 | -9.10% | 0.05 | 32 | 56 | 0.58 | 0.50 | 0.03 | -0.21 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 145.00 | 3.30 | 4.50 | 3.90 | 4.57 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.52 | 0.38 | 0.02 | -0.19 | 10/31/2025 | 11/4/2025 3:59:47 PM EST |
| 150.00 | 0.30 | 4.40 | 2.35 | 2.60 | -0.30 | -10.35% | 0.02 | 3 | 75 | 0.48 | 0.27 | 0.02 | -0.17 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 155.00 | 1.00 | 1.70 | 1.35 | 1.00 | -0.80 | -44.45% | 0.01 | 2 | 208 | 0.50 | 0.19 | 0.02 | -0.14 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 160.00 | 0.80 | 1.70 | 1.25 | 0.97 | -0.09 | -8.50% | 0.01 | 3 | 408 | 0.58 | 0.13 | 0.01 | -0.11 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 165.00 | 0.30 | 0.80 | 0.55 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.53 | 0.09 | 0.01 | -0.08 | 10/31/2025 | 11/4/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.35 | -41.18% | 0.00 | 10 | 367 | 0.59 | 0.05 | 0.01 | -0.06 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.76 | 0.03 | 0.00 | -0.04 | 10/31/2025 | 11/4/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.04 | 0.02 | 0.00 | -0.02 | 10/30/2025 | 11/4/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.11 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 11/4/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.18 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 11/4/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/4/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 11/4/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | -0.01 | 0.00 | -0.03 | 10/24/2025 | 11/4/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | -0.02 | 0.00 | -0.06 | 10/10/2025 | 11/4/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.05 | 0.01 | -0.08 | 10/22/2025 | 11/4/2025 3:59:47 PM EST |
| 120.00 | 0.45 | 1.20 | 0.83 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 12 | 0.55 | -0.09 | 0.01 | -0.12 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 125.00 | 1.00 | 1.70 | 1.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.52 | -0.16 | 0.02 | -0.15 | 10/29/2025 | 11/4/2025 3:59:47 PM EST |
| 130.00 | 1.40 | 2.95 | 2.18 | 2.65 | +0.60 | +29.27% | 0.02 | 1 | 41 | 0.48 | -0.26 | 0.02 | -0.18 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 135.00 | 2.60 | 5.60 | 4.10 | 4.30 | +0.30 | +7.50% | 0.03 | 1 | 40 | 0.50 | -0.37 | 0.02 | -0.20 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 140.00 | 6.40 | 7.30 | 6.85 | 6.30 | +0.70 | +12.50% | 0.05 | 5 | 658 | 0.53 | -0.50 | 0.03 | -0.21 | 11/4/2025 | 11/4/2025 3:59:47 PM EST |
| 145.00 | 9.20 | 10.50 | 9.85 | 9.21 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.53 | -0.62 | 0.02 | -0.19 | 10/31/2025 | 11/4/2025 3:59:47 PM EST |
| 150.00 | 13.10 | 14.10 | 13.60 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 218 | 0.54 | -0.73 | 0.02 | -0.17 | 10/31/2025 | 11/4/2025 3:59:47 PM EST |
| 155.00 | 16.00 | 18.60 | 17.30 | 12.41 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.67 | -0.81 | 0.02 | -0.14 | 10/17/2025 | 11/4/2025 3:59:47 PM EST |
| 160.00 | 20.60 | 23.00 | 21.80 | 17.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.70 | -0.87 | 0.01 | -0.11 | 10/17/2025 | 11/4/2025 3:59:47 PM EST |
| 165.00 | 25.20 | 27.80 | 26.50 | % | 0.16 | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.08 | 11/4/2025 3:59:47 PM EST | |||
| 170.00 | 30.00 | 32.50 | 31.25 | 30.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.80 | -0.95 | 0.01 | -0.06 | 10/30/2025 | 11/4/2025 3:59:47 PM EST |
| 175.00 | 34.90 | 37.50 | 36.20 | % | 0.21 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.04 | 11/4/2025 3:59:47 PM EST | |||
| 180.00 | 39.70 | 43.70 | 41.70 | % | 0.23 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.02 | 11/4/2025 3:59:47 PM EST | |||
| 185.00 | 44.70 | 48.90 | 46.80 | % | 0.25 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 11/4/2025 3:59:47 PM EST | |||
| 190.00 | 49.70 | 53.70 | 51.70 | 43.10 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.29 | -1.00 | 0.00 | -0.01 | 10/10/2025 | 11/4/2025 3:59:47 PM EST |
| 195.00 | 54.70 | 58.70 | 56.70 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 200.00 | 59.70 | 63.70 | 61.70 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 210.00 | 69.70 | 73.70 | 71.70 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 220.00 | 79.70 | 83.70 | 81.70 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST | |||
| 230.00 | 89.70 | 93.70 | 91.70 | % | 0.40 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:47 PM EST |