Options Chain for JOYY INC ADS REPSTG COM A (YY) - $50.31 as of 3/7/2025 3:23:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.80 | 31.50 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 22.50 | 24.30 | 29.00 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 25.00 | 22.30 | 25.90 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 30.00 | 16.80 | 20.90 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 35.00 | 12.60 | 15.90 | 14.35 | -4.45 | -23.67% | 1 | 23 | 2.22 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 40.00 | 7.50 | 10.80 | 5.90 | 0.00 | 0.00% | 0 | 15 | 1.66 | 0.99 | 0.01 | 0.00 | 2/28/2025 | 3/7/2025 3:59:55 PM EST |
| 45.00 | 4.40 | 5.00 | 5.80 | 0.00 | 0.00% | 0 | 59 | 0.77 | 0.81 | 0.06 | -0.05 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 50.00 | 1.60 | 1.85 | 1.71 | -0.99 | -36.67% | 15 | 424 | 0.59 | 0.43 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 845 | 0.60 | 0.14 | 0.04 | -0.04 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.15 | -0.10 | -40.00% | 10 | 2,618 | 0.74 | 0.03 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 84 | 1.31 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 2.20 | 0.22 | 0.00 | 0.00% | 0 | 4,231 | 1.59 | -0.01 | 0.01 | 0.00 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 45.00 | 0.15 | 1.95 | 0.74 | +0.04 | +5.72% | 10 | 1,742 | 0.84 | -0.19 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 50.00 | 2.65 | 3.70 | 3.05 | +0.70 | +29.79% | 2 | 125 | 0.75 | -0.57 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 6.20 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.86 | 0.04 | -0.04 | 2/26/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 9.20 | 13.30 | % | 0 | 0 | 1.42 | -0.97 | 0.01 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 65.00 | 14.20 | 18.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST |