Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $39.20 as of 4/17/2025 9:07:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.40 | 21.30 | % | 0 | 0 | 2.75 | 0.98 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 22.50 | 15.30 | 18.90 | % | 0 | 0 | 2.19 | 0.97 | 0.01 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 25.00 | 12.40 | 16.40 | % | 0 | 0 | 2.01 | 0.90 | 0.01 | -0.06 | 4/17/2025 3:59:53 PM EST | |||
| 30.00 | 7.60 | 11.50 | 10.20 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.81 | 0.02 | -0.07 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 35.00 | 4.60 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.80 | 0.05 | -0.03 | 4/4/2025 | 4/17/2025 3:59:53 PM EST |
| 40.00 | 1.30 | 1.50 | 1.85 | 0.00 | 0.00% | 0 | 166 | 0.39 | 0.46 | 0.09 | -0.03 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 45.00 | 0.10 | 0.25 | 0.21 | -0.20 | -48.78% | 1 | 2,479 | 0.36 | 0.13 | 0.05 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.80 | 0.02 | 0.01 | 0.00 | 4/8/2025 | 4/17/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 183 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.00 | % | 0 | 23 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 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 | 2.15 | % | 0 | 10 | 1.93 | -0.02 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.15 | % | 0 | 0 | 1.65 | -0.03 | 0.01 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 264 | 0.95 | -0.10 | 0.01 | -0.06 | 4/17/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 189 | 0.65 | -0.19 | 0.02 | -0.07 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 35.00 | 0.45 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 252 | 0.50 | -0.20 | 0.05 | -0.03 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 40.00 | 1.95 | 2.15 | 1.93 | +0.01 | +0.53% | 14 | 977 | 0.37 | -0.54 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 45.00 | 5.80 | 6.00 | 5.50 | 0.00 | 0.00% | 0 | 516 | 0.39 | -0.87 | 0.05 | -0.02 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 50.00 | 10.50 | 12.80 | 10.50 | 0.00 | 0.00% | 0 | 22 | 0.78 | -0.98 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 55.00 | 13.60 | 18.10 | % | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 60.00 | 18.70 | 23.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 65.00 | 23.70 | 27.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 70.00 | 28.70 | 32.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 75.00 | 33.70 | 37.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |