Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $42.01 as of 5/5/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.70 | 21.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 15.20 | 19.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 30.00 | 10.30 | 14.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 35.00 | 5.70 | 9.60 | % | 0 | 0 | 1.05 | 0.87 | 0.03 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 40.00 | 3.40 | 3.80 | 3.58 | -0.12 | -3.25% | 37 | 184 | 0.46 | 0.63 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 1.05 | 1.25 | 1.17 | 0.00 | 0.00% | 37 | 54 | 0.39 | 0.35 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 0.15 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.14 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 0.93 | 0.05 | 0.01 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.95 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 1.95 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 35.00 | 0.20 | 2.35 | % | 0 | 0 | 0.73 | -0.13 | 0.03 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 40.00 | 0.85 | 2.25 | 1.85 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.37 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 1.95 | 5.90 | % | 0 | 0 | 0.66 | -0.65 | 0.06 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 50.00 | 6.10 | 10.00 | % | 0 | 0 | 0.74 | -0.86 | 0.03 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 55.00 | 11.00 | 15.00 | % | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 60.00 | 16.00 | 20.00 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST |