Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $112.81 as of 4/3/2026 10:05:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.00 | 55.00 | 53.00 | % | 0.88 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 65.00 | 46.00 | 50.00 | 48.00 | % | 0.74 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 70.00 | 40.50 | 44.90 | 42.70 | % | 0.61 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 75.00 | 35.60 | 39.90 | 37.75 | % | 0.50 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 80.00 | 30.50 | 34.80 | 32.65 | % | 0.41 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 85.00 | 25.60 | 29.80 | 27.70 | % | 0.33 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 90.00 | 20.50 | 24.70 | 22.60 | % | 0.25 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 95.00 | 15.50 | 19.90 | 17.70 | 23.20 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.98 | 0.99 | 0.01 | -0.01 | 3/6/2026 | 4/2/2026 4:00:01 PM EST |
| 100.00 | 11.00 | 15.30 | 13.15 | % | 0.13 | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.03 | 4/2/2026 4:00:01 PM EST | |||
| 105.00 | 6.50 | 9.90 | 8.20 | % | 0.08 | 0 | 0 | 0.59 | 0.84 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 110.00 | 4.30 | 5.30 | 4.80 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.36 | 0.64 | 0.05 | -0.10 | 3/31/2026 | 4/2/2026 4:00:01 PM EST |
| 115.00 | 2.10 | 2.30 | 2.20 | 1.85 | -0.65 | -26.00% | 0.02 | 7 | 63 | 0.35 | 0.40 | 0.05 | -0.10 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 120.00 | 0.20 | 0.80 | 0.50 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.28 | 0.20 | 0.03 | -0.08 | 4/1/2026 | 4/2/2026 4:00:01 PM EST |
| 125.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 19 | 168 | 0.36 | 0.08 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 441 | 0.49 | 0.03 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.68 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 4/2/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 4/2/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.94 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 4/2/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.61 | -0.01 | 0.01 | -0.01 | 3/30/2026 | 4/2/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.62 | -0.06 | 0.01 | -0.03 | 4/1/2026 | 4/2/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 3.90 | 1.95 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.81 | -0.16 | 0.03 | -0.06 | 3/31/2026 | 4/2/2026 4:00:01 PM EST |
| 110.00 | 1.40 | 2.65 | 2.03 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.36 | -0.36 | 0.05 | -0.10 | 3/30/2026 | 4/2/2026 4:00:01 PM EST |
| 115.00 | 3.70 | 5.60 | 4.65 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.37 | -0.60 | 0.05 | -0.10 | 4/1/2026 | 4/2/2026 4:00:01 PM EST |
| 120.00 | 7.20 | 9.70 | 8.45 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.56 | -0.80 | 0.03 | -0.08 | 3/24/2026 | 4/2/2026 4:00:01 PM EST |
| 125.00 | 11.00 | 14.00 | 12.50 | 9.59 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.62 | -0.92 | 0.02 | -0.04 | 3/19/2026 | 4/2/2026 4:00:01 PM EST |
| 130.00 | 15.30 | 19.20 | 17.25 | 17.55 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.78 | -0.97 | 0.01 | -0.02 | 3/25/2026 | 4/2/2026 4:00:01 PM EST |
| 135.00 | 20.10 | 24.40 | 22.25 | 16.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 4:00:01 PM EST |
| 140.00 | 25.30 | 29.50 | 27.40 | 25.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 4:00:01 PM EST |
| 145.00 | 30.30 | 34.40 | 32.35 | 31.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 4/2/2026 4:00:01 PM EST |
| 150.00 | 35.60 | 39.40 | 37.50 | 28.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 4/2/2026 4:00:01 PM EST |
| 155.00 | 40.50 | 44.50 | 42.50 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 160.00 | 45.10 | 49.50 | 47.30 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 165.00 | 50.50 | 54.50 | 52.50 | % | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 170.00 | 55.50 | 59.50 | 57.50 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 175.00 | 60.10 | 64.50 | 62.30 | 44.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 4/2/2026 4:00:01 PM EST |
| 180.00 | 65.10 | 69.40 | 67.25 | % | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 185.00 | 70.40 | 74.40 | 72.40 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 190.00 | 75.60 | 79.40 | 77.50 | % | 0.41 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 195.00 | 80.60 | 84.40 | 82.50 | % | 0.42 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST |