Options Chain for NETEASE COM INC SPONSORED ADS (NTES) - $122.65 as of 8/14/2026 3:25:50 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 | 63.10 | 67.20 | 65.15 | % | 1.09 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 65.00 | 58.00 | 62.10 | 60.05 | % | 0.92 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 70.00 | 53.00 | 57.20 | 55.10 | % | 0.79 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 75.00 | 48.10 | 52.20 | 50.15 | % | 0.67 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 80.00 | 43.10 | 47.20 | 45.15 | % | 0.56 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 85.00 | 38.10 | 42.30 | 40.20 | % | 0.47 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 90.00 | 33.10 | 37.30 | 35.20 | 34.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 3:59:46 PM EST |
| 95.00 | 28.20 | 32.20 | 30.20 | % | 0.32 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 100.00 | 23.90 | 27.30 | 25.60 | 33.80 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.77 | 0.97 | 0.01 | -0.01 | 7/13/2026 | 8/14/2026 3:59:46 PM EST |
| 105.00 | 19.80 | 22.60 | 21.20 | % | 0.20 | 0 | 130 | 0.69 | 0.92 | 0.01 | -0.03 | 8/14/2026 3:59:46 PM EST | |||
| 110.00 | 14.20 | 18.20 | 16.20 | 20.23 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.62 | 0.86 | 0.01 | -0.04 | 8/11/2026 | 8/14/2026 3:59:46 PM EST |
| 115.00 | 10.10 | 13.70 | 11.90 | 12.00 | -2.60 | -17.81% | 0.10 | 1 | 259 | 0.35 | 0.77 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 120.00 | 7.50 | 9.60 | 8.55 | 8.33 | +1.66 | +24.89% | 0.07 | 4 | 436 | 0.38 | 0.66 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 125.00 | 4.80 | 6.00 | 5.40 | 5.58 | +1.18 | +26.82% | 0.04 | 3 | 108 | 0.36 | 0.52 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 130.00 | 3.20 | 3.80 | 3.50 | 3.47 | +0.37 | +11.94% | 0.03 | 4 | 79 | 0.36 | 0.37 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 135.00 | 1.25 | 2.60 | 1.93 | 2.30 | +0.57 | +32.95% | 0.01 | 3 | 1,249 | 0.35 | 0.24 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 140.00 | 0.65 | 1.75 | 1.20 | 1.42 | +0.22 | +18.34% | 0.01 | 2 | 291 | 0.35 | 0.15 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 145.00 | 0.70 | 1.25 | 0.98 | 0.97 | +0.27 | +38.58% | 0.01 | 3 | 1,116 | 0.41 | 0.09 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 150.00 | 0.25 | 0.65 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.38 | 0.05 | 0.01 | -0.02 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.53 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.66 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.71 | 0.01 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:46 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 3:59:46 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/14/2026 3:59:46 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 230.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 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 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/14/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 1.60 | 0.80 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.88 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:46 PM EST |
| 100.00 | 0.20 | 0.65 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.46 | -0.03 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 105.00 | 0.40 | 0.85 | 0.63 | 0.67 | -0.20 | -22.99% | 0.01 | 1 | 2,531 | 0.42 | -0.08 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 110.00 | 0.65 | 1.70 | 1.18 | 1.45 | -0.13 | -8.23% | 0.01 | 2 | 867 | 0.40 | -0.14 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 115.00 | 0.90 | 2.75 | 1.83 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.36 | -0.23 | 0.02 | -0.06 | 8/11/2026 | 8/14/2026 3:59:46 PM EST |
| 120.00 | 3.30 | 4.70 | 4.00 | 3.95 | -0.65 | -14.13% | 0.03 | 2 | 157 | 0.40 | -0.34 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 125.00 | 3.90 | 6.10 | 5.00 | 5.99 | -1.61 | -21.19% | 0.04 | 1 | 98 | 0.32 | -0.48 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 130.00 | 6.90 | 10.90 | 8.90 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.38 | -0.63 | 0.03 | -0.07 | 8/11/2026 | 8/14/2026 3:59:46 PM EST |
| 135.00 | 10.60 | 14.60 | 12.60 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 1,029 | 0.37 | -0.76 | 0.02 | -0.06 | 8/12/2026 | 8/14/2026 3:59:46 PM EST |
| 140.00 | 15.00 | 18.80 | 16.90 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.57 | -0.85 | 0.02 | -0.04 | 6/10/2026 | 8/14/2026 3:59:46 PM EST |
| 145.00 | 19.10 | 23.20 | 21.15 | 26.20 | 0.00 | 0.00% | 0.15 | 0 | 220 | 0.61 | -0.91 | 0.01 | -0.03 | 7/23/2026 | 8/14/2026 3:59:46 PM EST |
| 150.00 | 24.00 | 27.90 | 25.95 | 35.12 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.65 | -0.95 | 0.01 | -0.02 | 6/25/2026 | 8/14/2026 3:59:46 PM EST |
| 155.00 | 28.70 | 32.70 | 30.70 | % | 0.20 | 0 | 6 | 0.70 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:46 PM EST | |||
| 160.00 | 33.40 | 37.50 | 35.45 | 47.80 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.76 | -0.99 | 0.00 | -0.01 | 4/1/2026 | 8/14/2026 3:59:46 PM EST |
| 165.00 | 38.30 | 42.50 | 40.40 | % | 0.24 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 170.00 | 43.40 | 47.40 | 45.40 | 54.83 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:46 PM EST |
| 175.00 | 48.20 | 52.30 | 50.25 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 180.00 | 53.20 | 57.30 | 55.25 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 185.00 | 58.30 | 62.30 | 60.30 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 190.00 | 63.10 | 67.30 | 65.20 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 195.00 | 68.10 | 72.20 | 70.15 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 200.00 | 73.10 | 77.30 | 75.20 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 210.00 | 83.10 | 87.20 | 85.15 | % | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 220.00 | 93.10 | 97.20 | 95.15 | % | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST | |||
| 230.00 | 103.00 | 107.20 | 105.10 | % | 0.46 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:46 PM EST |