Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $46.45 as of 5/28/2025 6:13:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.60 | 27.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 25.00 | 21.10 | 25.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 30.00 | 16.10 | 20.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 35.00 | 11.20 | 15.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 40.00 | 6.20 | 10.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 45.00 | 3.10 | 4.50 | 3.80 | +1.85 | +94.88% | 3 | 8 | 0.47 | 0.74 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 50.00 | 0.90 | 1.10 | 1.00 | +0.58 | +138.10% | 9 | 7 | 0.29 | 0.32 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 0.54 | 0.07 | 0.03 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:52 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 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.95 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 45.00 | 0.90 | 1.10 | % | 0 | 0 | 0.28 | -0.26 | 0.08 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 50.00 | 2.65 | 4.00 | % | 0 | 0 | 0.46 | -0.68 | 0.08 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 55.00 | 5.80 | 9.70 | % | 0 | 0 | 0.66 | -0.93 | 0.03 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 60.00 | 10.60 | 14.60 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST |