Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $119.47 as of 9/2/2026 9:06:49 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 | 57.70 | 61.50 | 59.60 | % | 0.99 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 65.00 | 52.90 | 56.50 | 54.70 | % | 0.84 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 70.00 | 48.80 | 51.50 | 50.15 | % | 0.72 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 75.00 | 44.20 | 46.50 | 45.35 | % | 0.60 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 80.00 | 39.30 | 41.50 | 40.40 | 40.22 | % | 0.51 | 1 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:52 PM EST | |
| 85.00 | 34.30 | 36.50 | 35.40 | % | 0.42 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 90.00 | 28.60 | 31.50 | 30.05 | 34.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/2/2026 3:59:52 PM EST |
| 95.00 | 23.30 | 26.20 | 24.75 | % | 0.26 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 100.00 | 18.60 | 20.90 | 19.75 | 22.15 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 3:59:52 PM EST |
| 105.00 | 13.70 | 16.30 | 15.00 | % | 0.14 | 0 | 130 | 0.73 | 0.97 | 0.01 | -0.01 | 9/2/2026 3:59:52 PM EST | |||
| 110.00 | 9.10 | 11.60 | 10.35 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.60 | 0.87 | 0.03 | -0.04 | 8/27/2026 | 9/2/2026 3:59:52 PM EST |
| 115.00 | 5.60 | 8.00 | 6.80 | 8.85 | 0.00 | 0.00% | 0.06 | 0 | 264 | 0.45 | 0.71 | 0.04 | -0.07 | 8/28/2026 | 9/2/2026 3:59:52 PM EST |
| 120.00 | 1.10 | 4.80 | 2.95 | 3.38 | -0.07 | -2.03% | 0.02 | 2 | 430 | 0.34 | 0.47 | 0.05 | -0.09 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 125.00 | 0.90 | 1.50 | 1.20 | 1.30 | -0.23 | -15.04% | 0.01 | 1 | 291 | 0.33 | 0.24 | 0.04 | -0.07 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 130.00 | 0.10 | 0.60 | 0.35 | 0.50 | -0.20 | -28.58% | 0.00 | 4 | 374 | 0.30 | 0.10 | 0.02 | -0.04 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 135.00 | 0.05 | 0.65 | 0.35 | 0.36 | +0.08 | +28.58% | 0.00 | 1 | 1,346 | 0.38 | 0.03 | 0.01 | -0.02 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.71 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/2/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,143 | 0.90 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 1.02 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/2/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/2/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/2/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/2/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/2/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/2/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 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 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/2/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/2/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/2/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/2/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/2/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.69 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:52 PM EST |
| 105.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.03 | -13.05% | 0.00 | 2 | 2,556 | 0.37 | -0.03 | 0.01 | -0.01 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 110.00 | 0.35 | 0.95 | 0.65 | 0.58 | +0.23 | +65.72% | 0.01 | 1 | 919 | 0.35 | -0.13 | 0.03 | -0.04 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 115.00 | 1.15 | 1.80 | 1.48 | 1.40 | +0.14 | +11.12% | 0.01 | 1 | 298 | 0.31 | -0.29 | 0.04 | -0.07 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 120.00 | 3.20 | 3.80 | 3.50 | 3.50 | +0.40 | +12.91% | 0.03 | 6 | 493 | 0.30 | -0.53 | 0.05 | -0.09 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 125.00 | 6.20 | 7.90 | 7.05 | 6.70 | +0.20 | +3.08% | 0.06 | 5 | 278 | 0.31 | -0.76 | 0.04 | -0.07 | 9/2/2026 | 9/2/2026 3:59:52 PM EST |
| 130.00 | 9.80 | 11.50 | 10.65 | 10.49 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.40 | -0.90 | 0.02 | -0.04 | 9/1/2026 | 9/2/2026 3:59:52 PM EST |
| 135.00 | 14.40 | 16.30 | 15.35 | 15.40 | 0.00 | 0.00% | 0.11 | 0 | 1,029 | 0.48 | -0.97 | 0.01 | -0.02 | 8/20/2026 | 9/2/2026 3:59:52 PM EST |
| 140.00 | 19.20 | 21.60 | 20.40 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.64 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 9/2/2026 3:59:52 PM EST |
| 145.00 | 24.20 | 26.60 | 25.40 | 21.20 | 0.00 | 0.00% | 0.18 | 0 | 220 | 0.73 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 3:59:52 PM EST |
| 150.00 | 28.90 | 32.90 | 30.90 | 35.12 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.05 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/2/2026 3:59:52 PM EST |
| 155.00 | 33.90 | 37.90 | 35.90 | % | 0.23 | 0 | 6 | 1.15 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 160.00 | 38.90 | 42.90 | 40.90 | 47.80 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.24 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 9/2/2026 3:59:52 PM EST |
| 165.00 | 43.90 | 47.90 | 45.90 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 170.00 | 48.90 | 51.80 | 50.35 | 54.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/2/2026 3:59:52 PM EST |
| 175.00 | 53.90 | 57.90 | 55.90 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 180.00 | 58.90 | 62.50 | 60.70 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 185.00 | 63.90 | 67.90 | 65.90 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 190.00 | 68.90 | 72.90 | 70.90 | % | 0.37 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 195.00 | 73.90 | 77.70 | 75.80 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 200.00 | 78.90 | 82.70 | 80.80 | % | 0.40 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 210.00 | 88.90 | 91.80 | 90.35 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 220.00 | 98.90 | 102.90 | 100.90 | % | 0.46 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:52 PM EST | |||
| 230.00 | 108.90 | 111.60 | 110.25 | 107.13 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 3:59:52 PM EST |