Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $119.16 as of 2/19/2026 8:16:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 67.00 | 71.20 | 69.10 | 81.00 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 2/19/2026 4:00:04 PM EST |
| 55.00 | 62.10 | 66.10 | 64.10 | % | 1.17 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 60.00 | 57.10 | 61.20 | 59.15 | 45.21 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/19/2026 4:00:04 PM EST |
| 65.00 | 52.10 | 56.10 | 54.10 | % | 0.83 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 70.00 | 47.10 | 51.30 | 49.20 | % | 0.70 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 75.00 | 42.00 | 46.20 | 44.10 | 57.80 | 0.00 | 0.00% | 0.59 | 0 | 40 | 1.47 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 2/19/2026 4:00:04 PM EST |
| 80.00 | 37.10 | 41.20 | 39.15 | 31.60 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 2/19/2026 4:00:04 PM EST |
| 85.00 | 32.20 | 36.20 | 34.20 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 90.00 | 27.20 | 31.20 | 29.20 | % | 0.32 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 95.00 | 22.30 | 25.70 | 24.00 | 25.47 | 0.00 | 0.00% | 0.25 | 0 | 38 | 0.81 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 100.00 | 17.50 | 21.60 | 19.55 | 29.25 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.79 | 0.95 | 0.01 | -0.02 | 1/30/2026 | 2/19/2026 4:00:04 PM EST |
| 105.00 | 14.30 | 16.20 | 15.25 | 37.66 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.48 | 0.88 | 0.02 | -0.03 | 11/10/2025 | 2/19/2026 4:00:04 PM EST |
| 110.00 | 10.10 | 12.00 | 11.05 | 20.89 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.45 | 0.77 | 0.02 | -0.05 | 2/2/2026 | 2/19/2026 4:00:04 PM EST |
| 115.00 | 6.80 | 8.00 | 7.40 | 8.47 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.42 | 0.63 | 0.03 | -0.07 | 2/11/2026 | 2/19/2026 4:00:04 PM EST |
| 120.00 | 4.00 | 4.40 | 4.20 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.37 | 0.47 | 0.03 | -0.07 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 125.00 | 2.20 | 2.50 | 2.35 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 240 | 0.36 | 0.32 | 0.03 | -0.07 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 130.00 | 1.15 | 1.50 | 1.33 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.37 | 0.20 | 0.02 | -0.05 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 135.00 | 0.60 | 0.85 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.38 | 0.12 | 0.02 | -0.04 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 140.00 | 0.30 | 0.70 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.41 | 0.07 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.52 | 0.03 | 0.01 | -0.02 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.58 | 0.02 | 0.00 | -0.01 | 2/12/2026 | 2/19/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.86 | 0.01 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.59 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/19/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/19/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/19/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/19/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/19/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.55 | 0.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 2/19/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/19/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 2/19/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 2/19/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/19/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 2/19/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:04 PM EST |
| 100.00 | 0.35 | 0.75 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.44 | -0.05 | 0.01 | -0.02 | 2/13/2026 | 2/19/2026 4:00:04 PM EST |
| 105.00 | 0.90 | 1.20 | 1.05 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.42 | -0.12 | 0.02 | -0.03 | 2/11/2026 | 2/19/2026 4:00:04 PM EST |
| 110.00 | 1.75 | 2.00 | 1.88 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 457 | 0.39 | -0.23 | 0.02 | -0.05 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 115.00 | 3.20 | 3.50 | 3.35 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 419 | 0.38 | -0.37 | 0.03 | -0.07 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 120.00 | 5.60 | 6.30 | 5.95 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.38 | -0.53 | 0.03 | -0.07 | 2/11/2026 | 2/19/2026 4:00:04 PM EST |
| 125.00 | 8.80 | 9.50 | 9.15 | 9.32 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.38 | -0.68 | 0.03 | -0.07 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 130.00 | 11.70 | 14.00 | 12.85 | 12.84 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.33 | -0.80 | 0.02 | -0.05 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 135.00 | 16.10 | 18.30 | 17.20 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 97 | 0.50 | -0.88 | 0.02 | -0.04 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 140.00 | 20.70 | 23.10 | 21.90 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 374 | 0.56 | -0.93 | 0.01 | -0.03 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 145.00 | 25.50 | 28.00 | 26.75 | 24.40 | 0.00 | 0.00% | 0.18 | 0 | 388 | 0.63 | -0.97 | 0.01 | -0.02 | 2/4/2026 | 2/19/2026 4:00:04 PM EST |
| 150.00 | 29.80 | 33.70 | 31.75 | 17.00 | 0.00 | 0.00% | 0.21 | 0 | 87 | 0.79 | -0.98 | 0.00 | -0.01 | 1/15/2026 | 2/19/2026 4:00:04 PM EST |
| 155.00 | 35.10 | 38.70 | 36.90 | 20.69 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.86 | -0.99 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 4:00:04 PM EST |
| 160.00 | 39.70 | 43.70 | 41.70 | 19.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 2/19/2026 4:00:04 PM EST |
| 165.00 | 44.60 | 48.70 | 46.65 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 170.00 | 49.60 | 53.70 | 51.65 | 35.60 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.05 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/19/2026 4:00:04 PM EST |
| 175.00 | 54.60 | 58.60 | 56.60 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 180.00 | 59.50 | 63.60 | 61.55 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 185.00 | 64.60 | 68.60 | 66.60 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 190.00 | 69.60 | 73.60 | 71.60 | % | 0.38 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 195.00 | 74.80 | 78.60 | 76.70 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 200.00 | 80.00 | 83.50 | 81.75 | % | 0.41 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 210.00 | 89.90 | 93.50 | 91.70 | % | 0.44 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 220.00 | 99.50 | 103.50 | 101.50 | % | 0.46 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 230.00 | 109.40 | 113.50 | 111.45 | % | 0.48 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST |