Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $42.30 as of 4/2/2025 9:04:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.30 | 19.60 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 30.00 | 11.40 | 14.30 | % | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 35.00 | 6.40 | 9.30 | % | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 40.00 | 2.30 | 2.95 | % | 0 | 95 | 0.82 | 0.72 | 0.10 | -0.02 | 3/31/2025 3:59:47 PM EST | |||
| 45.00 | 0.10 | 0.50 | 0.30 | -0.05 | -14.29% | 1 | 151 | 0.38 | 0.27 | 0.07 | -0.04 | 4/2/2025 | 3/31/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 86 | 0.59 | 0.06 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 48 | 1.66 | 0.01 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 50 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 40.00 | 0.40 | 0.80 | 0.60 | -0.32 | -34.79% | 12 | 388 | 0.62 | -0.28 | 0.10 | -0.02 | 4/2/2025 | 3/31/2025 3:59:47 PM EST |
| 45.00 | 3.50 | 5.60 | % | 0 | 7 | 0.69 | -0.73 | 0.07 | -0.04 | 3/31/2025 3:59:47 PM EST | |||
| 50.00 | 6.50 | 10.50 | % | 0 | 5 | 1.42 | -0.94 | 0.03 | -0.01 | 3/31/2025 3:59:47 PM EST | |||
| 55.00 | 11.50 | 15.50 | % | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 60.00 | 16.50 | 20.50 | % | 0 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 65.00 | 21.40 | 25.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 70.00 | 26.40 | 30.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 75.00 | 31.00 | 35.80 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |