Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $53.68 as of 7/8/2025 8:54:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.40 | 35.80 | 34.10 | % | 1.71 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 22.50 | 29.70 | 33.20 | 31.45 | % | 1.40 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 25.00 | 27.30 | 30.90 | 29.10 | % | 1.16 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 30.00 | 22.50 | 26.00 | 24.25 | 19.80 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:57 PM EST |
| 35.00 | 17.50 | 21.00 | 19.25 | 14.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:57 PM EST |
| 40.00 | 12.60 | 15.90 | 14.25 | 9.30 | 0.00 | 0.00% | 0.36 | 0 | 41 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:57 PM EST |
| 45.00 | 8.60 | 9.30 | 8.95 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 2,276 | 0.44 | 0.95 | 0.02 | -0.01 | 6/18/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 4.30 | 4.70 | 4.50 | 4.45 | +2.24 | +101.36% | 0.09 | 6 | 4,105 | 0.34 | 0.77 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 1.50 | 1.60 | 1.55 | 1.57 | +1.17 | +292.50% | 0.03 | 1,056 | 292 | 0.32 | 0.41 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 0.30 | 0.55 | 0.43 | 0.22 | % | 0.01 | 1 | 159 | 0.33 | 0.14 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 55 | 0.83 | 0.03 | 0.01 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 76 | 2.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 115 | 2.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.40 | -1.00 | -71.43% | 0.04 | 1 | 487 | 1.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 222 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/8/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 550 | 0.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.47 | -0.05 | 0.02 | -0.01 | 5/27/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 0.45 | 0.70 | 0.58 | 0.58 | -0.67 | -53.60% | 0.01 | 17 | 87 | 0.28 | -0.23 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 2.25 | 3.80 | 3.03 | 3.02 | % | 0.06 | 1 | 45 | 0.32 | -0.59 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 60.00 | 5.00 | 8.70 | 6.85 | % | 0.11 | 0 | 0 | 0.67 | -0.86 | 0.04 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 65.00 | 9.30 | 13.30 | 11.30 | % | 0.17 | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 70.00 | 14.30 | 18.30 | 16.30 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 75.00 | 19.30 | 23.30 | 21.30 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST |