Options Chain for NETEASE INC SPONSORED ADS (NTES) - $135.35 as of 12/19/2025 11:44:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 95.50 | 99.70 | 97.60 | % | 2.44 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 45.00 | 90.60 | 94.70 | 92.65 | % | 2.06 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 50.00 | 85.60 | 89.70 | 87.65 | 90.35 | 0.00 | 0.00% | 1.75 | 0 | 7 | 2.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 4:00:01 PM EST |
| 55.00 | 80.60 | 84.70 | 82.65 | 85.35 | 0.00 | 0.00% | 1.50 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 4:00:01 PM EST |
| 60.00 | 75.60 | 79.80 | 77.70 | 78.92 | 0.00 | 0.00% | 1.30 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/19/2025 4:00:01 PM EST |
| 65.00 | 70.70 | 74.80 | 72.75 | % | 1.12 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 70.00 | 66.00 | 69.80 | 67.90 | 69.80 | 0.00 | 0.00% | 0.97 | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 4:00:01 PM EST |
| 75.00 | 61.00 | 64.80 | 62.90 | 55.70 | 0.00 | 0.00% | 0.84 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/19/2025 4:00:01 PM EST |
| 80.00 | 56.00 | 59.90 | 57.95 | 59.80 | 0.00 | 0.00% | 0.72 | 0 | 12 | 1.55 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 4:00:01 PM EST |
| 85.00 | 51.00 | 54.90 | 52.95 | 54.60 | 0.00 | 0.00% | 0.62 | 0 | 128 | 1.40 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 4:00:01 PM EST |
| 90.00 | 46.00 | 49.90 | 47.95 | 45.20 | 0.00 | 0.00% | 0.53 | 0 | 41 | 1.27 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 4:00:01 PM EST |
| 95.00 | 41.00 | 45.00 | 43.00 | 60.55 | 0.00 | 0.00% | 0.45 | 0 | 151 | 1.15 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/19/2025 4:00:01 PM EST |
| 100.00 | 35.90 | 40.00 | 37.95 | 35.30 | 0.00 | 0.00% | 0.38 | 0 | 231 | 1.03 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 4:00:01 PM EST |
| 105.00 | 32.10 | 34.70 | 33.40 | 40.31 | 0.00 | 0.00% | 0.32 | 0 | 192 | 0.87 | 1.00 | 0.00 | -0.02 | 12/1/2025 | 12/19/2025 4:00:01 PM EST |
| 110.00 | 27.20 | 28.50 | 27.85 | 27.10 | 0.00 | 0.00% | 0.25 | 0 | 100 | 0.56 | 0.96 | 0.00 | -0.04 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 115.00 | 21.90 | 24.80 | 23.35 | 25.28 | 0.00 | 0.00% | 0.20 | 0 | 373 | 0.65 | 0.95 | 0.01 | -0.05 | 11/24/2025 | 12/19/2025 4:00:01 PM EST |
| 120.00 | 17.50 | 19.60 | 18.55 | 15.40 | 0.00 | 0.00% | 0.15 | 0 | 134 | 0.52 | 0.90 | 0.01 | -0.07 | 12/17/2025 | 12/19/2025 4:00:01 PM EST |
| 125.00 | 12.90 | 14.80 | 13.85 | 13.93 | +2.31 | +19.88% | 0.11 | 1 | 123 | 0.44 | 0.85 | 0.02 | -0.07 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 130.00 | 9.20 | 10.40 | 9.80 | 10.42 | +1.95 | +23.03% | 0.08 | 3 | 196 | 0.33 | 0.76 | 0.03 | -0.08 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 135.00 | 5.80 | 7.00 | 6.40 | 6.85 | +1.31 | +23.65% | 0.05 | 51 | 672 | 0.32 | 0.62 | 0.04 | -0.09 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 140.00 | 3.10 | 4.10 | 3.60 | 3.65 | +0.35 | +10.61% | 0.03 | 11 | 259 | 0.29 | 0.44 | 0.04 | -0.08 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 145.00 | 1.25 | 2.40 | 1.83 | 1.95 | +0.60 | +44.45% | 0.01 | 2 | 391 | 0.29 | 0.27 | 0.03 | -0.07 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 150.00 | 0.85 | 1.30 | 1.08 | 1.12 | +0.27 | +31.77% | 0.01 | 14 | 286 | 0.31 | 0.16 | 0.02 | -0.05 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 155.00 | 0.30 | 1.10 | 0.70 | 0.57 | +0.07 | +14.00% | 0.00 | 9 | 514 | 0.33 | 0.09 | 0.01 | -0.04 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 160.00 | 0.05 | 0.50 | 0.28 | 0.50 | +0.10 | +25.00% | 0.00 | 3 | 55 | 0.31 | 0.06 | 0.01 | -0.03 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.62 | 0.01 | 0.00 | -0.01 | 12/16/2025 | 12/19/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.48 | +0.38 | +380.00% | 0.00 | 1 | 481 | 0.50 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/19/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.80 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/19/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/19/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/19/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/19/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.67 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/19/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.43 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/19/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/19/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.03 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/19/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/19/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.03 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/19/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/19/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/19/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/19/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/19/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/19/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.17 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/19/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/19/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.87 | 0.00 | 0.00 | -0.02 | 12/1/2025 | 12/19/2025 4:00:01 PM EST |
| 110.00 | 0.10 | 0.35 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 679 | 0.45 | -0.04 | 0.00 | -0.04 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 115.00 | 0.10 | 1.20 | 0.65 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.45 | -0.05 | 0.01 | -0.05 | 12/16/2025 | 12/19/2025 4:00:01 PM EST |
| 120.00 | 0.25 | 0.80 | 0.53 | 0.52 | -0.18 | -25.72% | 0.00 | 6 | 251 | 0.36 | -0.10 | 0.01 | -0.07 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 125.00 | 0.35 | 0.90 | 0.63 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.32 | -0.15 | 0.02 | -0.07 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 130.00 | 1.05 | 2.15 | 1.60 | 1.60 | -1.10 | -40.75% | 0.01 | 5 | 441 | 0.30 | -0.24 | 0.03 | -0.08 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 135.00 | 2.55 | 4.00 | 3.28 | 3.00 | -1.15 | -27.72% | 0.02 | 8 | 97 | 0.30 | -0.38 | 0.04 | -0.09 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 140.00 | 5.20 | 6.30 | 5.75 | 5.58 | -1.96 | -26.00% | 0.04 | 6 | 179 | 0.30 | -0.56 | 0.04 | -0.08 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 145.00 | 8.70 | 9.50 | 9.10 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.30 | -0.73 | 0.03 | -0.07 | 12/15/2025 | 12/19/2025 4:00:01 PM EST |
| 150.00 | 12.10 | 14.10 | 13.10 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.40 | -0.84 | 0.02 | -0.05 | 12/10/2025 | 12/19/2025 4:00:01 PM EST |
| 155.00 | 15.60 | 19.70 | 17.65 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.53 | -0.91 | 0.01 | -0.04 | 12/1/2025 | 12/19/2025 4:00:01 PM EST |
| 160.00 | 21.20 | 24.50 | 22.85 | % | 0.14 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.03 | 12/19/2025 4:00:01 PM EST | |||
| 165.00 | 25.70 | 28.90 | 27.30 | 28.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 12/19/2025 4:00:01 PM EST |
| 170.00 | 30.10 | 34.60 | 32.35 | 30.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 4:00:01 PM EST |
| 175.00 | 35.20 | 39.60 | 37.40 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 180.00 | 40.10 | 44.60 | 42.35 | 32.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/19/2025 4:00:01 PM EST |
| 185.00 | 45.40 | 49.60 | 47.50 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 190.00 | 50.10 | 54.60 | 52.35 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 195.00 | 55.40 | 59.50 | 57.45 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 200.00 | 60.40 | 64.60 | 62.50 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 210.00 | 70.40 | 74.50 | 72.45 | 71.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/19/2025 4:00:01 PM EST |
| 220.00 | 80.20 | 84.60 | 82.40 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 230.00 | 90.20 | 94.60 | 92.40 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST |