Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $58.71 as of 10/3/2025 9:23:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 37.00 | 41.00 | 39.00 | 35.20 | 0.00 | 0.00% | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 34.50 | 38.40 | 36.45 | % | 1.62 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 25.00 | 32.00 | 36.10 | 34.05 | % | 1.36 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 30.00 | 27.00 | 31.00 | 29.00 | 9.59 | 0.00 | 0.00% | 0.97 | 0 | 16 | 1.81 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 22.00 | 26.00 | 24.00 | 13.90 | 0.00 | 0.00% | 0.69 | 0 | 15 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 17.20 | 21.10 | 19.15 | 16.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 9/2/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 13.90 | 14.50 | 14.20 | 15.20 | 0.00 | 0.00% | 0.32 | 0 | 325 | 0.74 | 0.97 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 50.00 | 9.10 | 10.20 | 9.65 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 422 | 0.45 | 0.87 | 0.02 | -0.02 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 55.00 | 5.30 | 5.90 | 5.60 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 208 | 0.41 | 0.71 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 60.00 | 2.70 | 3.00 | 2.85 | 2.90 | -0.20 | -6.46% | 0.05 | 2 | 1,059 | 0.40 | 0.46 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 65.00 | 1.10 | 1.50 | 1.30 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 622 | 0.36 | 0.26 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 70.00 | 0.40 | 0.75 | 0.58 | 0.52 | -0.08 | -13.34% | 0.01 | 1 | 227 | 0.42 | 0.14 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.62 | 0.06 | 0.01 | -0.01 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.01 | -0.01 | 9/3/2025 | 10/3/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 960 | 2.06 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 169 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.11 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.90 | -0.03 | 0.01 | -0.01 | 6/23/2025 | 10/3/2025 3:59:53 PM EST |
| 50.00 | 0.30 | 0.60 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.37 | -0.13 | 0.02 | -0.02 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 55.00 | 1.30 | 1.85 | 1.58 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.37 | -0.29 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 60.00 | 3.60 | 4.20 | 3.90 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.37 | -0.54 | 0.05 | -0.03 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 65.00 | 6.80 | 7.80 | 7.30 | 5.27 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.60 | -0.74 | 0.04 | -0.03 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 70.00 | 10.10 | 13.60 | 11.85 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | -0.86 | 0.02 | -0.02 | 9/10/2025 | 10/3/2025 3:59:53 PM EST |
| 75.00 | 14.30 | 18.30 | 16.30 | % | 0.22 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 80.00 | 19.50 | 23.30 | 21.40 | % | 0.27 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 85.00 | 24.50 | 28.30 | 26.40 | % | 0.31 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |