Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $114.10 as of 10/28/2026 6:20:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.40 | 54.60 | 52.50 | % | 0.88 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 65.00 | 45.50 | 49.60 | 47.55 | % | 0.73 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 70.00 | 40.50 | 44.60 | 42.55 | % | 0.61 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 75.00 | 35.50 | 39.70 | 37.60 | % | 0.50 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 80.00 | 30.50 | 34.80 | 32.65 | % | 0.41 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/28/2026 4:00:05 PM EST | |||
| 85.00 | 25.50 | 29.80 | 27.65 | % | 0.33 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 10/28/2026 4:00:05 PM EST | |||
| 90.00 | 20.70 | 24.90 | 22.80 | 31.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.94 | 0.98 | 0.01 | -0.04 | 9/28/2026 | 10/28/2026 4:00:05 PM EST |
| 95.00 | 16.00 | 20.10 | 18.05 | 21.68 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.81 | 0.97 | 0.01 | -0.06 | 9/25/2026 | 10/28/2026 4:00:05 PM EST |
| 100.00 | 11.60 | 15.60 | 13.60 | % | 0.14 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.08 | 10/28/2026 4:00:05 PM EST | |||
| 105.00 | 7.60 | 11.80 | 9.70 | % | 0.09 | 0 | 0 | 0.66 | 0.85 | 0.02 | -0.10 | 10/28/2026 4:00:05 PM EST | |||
| 110.00 | 4.30 | 8.00 | 6.15 | % | 0.06 | 0 | 0 | 0.16 | 0.74 | 0.03 | -0.11 | 10/28/2026 4:00:05 PM EST | |||
| 115.00 | 2.25 | 6.00 | 4.13 | 3.70 | -1.04 | -21.95% | 0.04 | 1 | 6 | 0.32 | 0.59 | 0.04 | -0.11 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 120.00 | 0.30 | 2.90 | 1.60 | 1.93 | -0.87 | -31.08% | 0.01 | 4 | 24 | 0.21 | 0.40 | 0.03 | -0.08 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 3.10 | 1.55 | 0.96 | -0.53 | -35.57% | 0.01 | 1 | 41 | 0.65 | 0.24 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.64 | 0.12 | 0.01 | -0.03 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.77 | 0.05 | 0.01 | -0.01 | 10/26/2026 | 10/28/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.82 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/28/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 10/28/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | -0.02 | 0.01 | -0.04 | 9/28/2026 | 10/28/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.74 | -0.03 | 0.01 | -0.06 | 10/9/2026 | 10/28/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.63 | -0.07 | 0.02 | -0.08 | 10/19/2026 | 10/28/2026 4:00:05 PM EST |
| 105.00 | 0.45 | 4.00 | 2.23 | 2.00 | +0.52 | +35.14% | 0.02 | 4 | 29 | 0.55 | -0.15 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 110.00 | 1.60 | 4.40 | 3.00 | 2.98 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.50 | -0.26 | 0.03 | -0.11 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 115.00 | 4.40 | 8.60 | 6.50 | 4.94 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.64 | -0.41 | 0.04 | -0.11 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 120.00 | 8.20 | 11.90 | 10.05 | 9.70 | +3.65 | +60.34% | 0.08 | 1 | 28 | 0.76 | -0.60 | 0.03 | -0.08 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 125.00 | 11.50 | 15.20 | 13.35 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 113 | 0.64 | -0.76 | 0.02 | -0.06 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 130.00 | 16.00 | 19.80 | 17.90 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.88 | 0.01 | -0.03 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 135.00 | 20.70 | 24.70 | 22.70 | % | 0.17 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.01 | 10/28/2026 4:00:05 PM EST | |||
| 140.00 | 25.70 | 29.60 | 27.65 | % | 0.20 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 10/28/2026 4:00:05 PM EST | |||
| 145.00 | 30.70 | 34.60 | 32.65 | % | 0.23 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 150.00 | 35.70 | 39.60 | 37.65 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 155.00 | 40.70 | 44.60 | 42.65 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 160.00 | 45.70 | 49.60 | 47.65 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 165.00 | 50.70 | 54.60 | 52.65 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 170.00 | 55.70 | 59.60 | 57.65 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 175.00 | 60.70 | 64.60 | 62.65 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST |