Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $117.06 as of 9/4/2026 8:05:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 52.80 | 56.70 | 54.75 | % | 0.84 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 70.00 | 47.80 | 51.80 | 49.80 | % | 0.71 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 75.00 | 42.80 | 47.00 | 44.90 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 80.00 | 37.90 | 41.80 | 39.85 | % | 0.50 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 85.00 | 33.20 | 37.10 | 35.15 | % | 0.41 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 90.00 | 28.20 | 32.00 | 30.10 | % | 0.33 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 95.00 | 24.10 | 27.10 | 25.60 | % | 0.27 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 100.00 | 18.60 | 22.40 | 20.50 | 23.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.63 | 0.93 | 0.01 | -0.04 | 8/28/2026 | 9/4/2026 3:59:48 PM EST |
| 105.00 | 14.00 | 17.70 | 15.85 | % | 0.15 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.05 | 9/4/2026 3:59:48 PM EST | |||
| 110.00 | 10.60 | 12.60 | 11.60 | 19.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.32 | 0.79 | 0.02 | -0.06 | 8/21/2026 | 9/4/2026 3:59:48 PM EST |
| 115.00 | 7.40 | 10.10 | 8.75 | % | 0.08 | 0 | 0 | 0.37 | 0.67 | 0.03 | -0.07 | 9/4/2026 3:59:48 PM EST | |||
| 120.00 | 3.60 | 7.20 | 5.40 | 5.30 | +1.11 | +26.50% | 0.05 | 2 | 114 | 0.33 | 0.52 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 125.00 | 3.10 | 3.30 | 3.20 | 3.16 | +0.66 | +26.40% | 0.03 | 103 | 16 | 0.32 | 0.38 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 130.00 | 1.45 | 2.25 | 1.85 | 1.90 | +0.45 | +31.04% | 0.01 | 56 | 18 | 0.32 | 0.25 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 135.00 | 0.95 | 1.25 | 1.10 | 1.10 | -0.64 | -36.79% | 0.01 | 2 | 8 | 0.33 | 0.15 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 140.00 | 0.05 | 1.05 | 0.55 | 0.61 | -0.71 | -53.79% | 0.00 | 1 | 18 | 0.30 | 0.09 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.05 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.02 | 0.00 | -0.01 | 8/25/2026 | 9/4/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 185.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 100.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.33 | -45.21% | 0.00 | 4 | 16 | 0.37 | -0.07 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 105.00 | 0.75 | 1.05 | 0.90 | 0.85 | -0.80 | -48.49% | 0.01 | 1 | 11 | 0.35 | -0.12 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 110.00 | 0.90 | 2.35 | 1.63 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.33 | -0.21 | 0.02 | -0.06 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 115.00 | 2.60 | 3.50 | 3.05 | 3.00 | -1.20 | -28.58% | 0.03 | 2 | 89 | 0.32 | -0.33 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 120.00 | 4.70 | 5.80 | 5.25 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.32 | -0.48 | 0.03 | -0.07 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 125.00 | 7.70 | 9.90 | 8.80 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.36 | -0.62 | 0.03 | -0.07 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 130.00 | 9.90 | 13.20 | 11.55 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.42 | -0.75 | 0.02 | -0.05 | 8/25/2026 | 9/4/2026 3:59:48 PM EST |
| 135.00 | 14.10 | 18.00 | 16.05 | % | 0.12 | 0 | 0 | 0.49 | -0.85 | 0.02 | -0.04 | 9/4/2026 3:59:48 PM EST | |||
| 140.00 | 18.90 | 21.70 | 20.30 | % | 0.15 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 145.00 | 23.80 | 26.70 | 25.25 | % | 0.17 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 150.00 | 28.60 | 32.60 | 30.60 | % | 0.20 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 155.00 | 33.60 | 37.60 | 35.60 | % | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 160.00 | 38.60 | 42.40 | 40.50 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 165.00 | 43.60 | 47.40 | 45.50 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 170.00 | 48.60 | 52.40 | 50.50 | 50.50 | % | 0.30 | 4 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST | |
| 175.00 | 53.60 | 57.40 | 55.50 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 180.00 | 58.60 | 62.60 | 60.60 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 185.00 | 63.60 | 67.60 | 65.60 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST |