Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $58.76 as of 3/23/2026 5:11:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.30 | 25.50 | 23.40 | % | 0.67 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 40.00 | 16.40 | 20.50 | 18.45 | % | 0.46 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 45.00 | 11.50 | 15.60 | 13.55 | 14.70 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.31 | 0.99 | 0.00 | -0.01 | 3/6/2026 | 3/23/2026 4:00:02 PM EST |
| 50.00 | 6.70 | 10.80 | 8.75 | % | 0.17 | 0 | 0 | 1.01 | 0.93 | 0.02 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 55.00 | 4.00 | 4.90 | 4.45 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.41 | 0.73 | 0.05 | -0.05 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 60.00 | 1.10 | 2.15 | 1.63 | 0.90 | -1.45 | -61.71% | 0.03 | 609 | 13 | 0.38 | 0.41 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 65.00 | 0.35 | 0.70 | 0.53 | 0.43 | -0.41 | -48.81% | 0.01 | 2 | 555 | 0.40 | 0.15 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 4 | 790 | 0.45 | 0.04 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 50.00 | 0.25 | 1.10 | 0.68 | 0.37 | -0.08 | -17.78% | 0.01 | 3 | 5 | 0.57 | -0.07 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 55.00 | 0.75 | 1.50 | 1.13 | 1.15 | -0.20 | -14.82% | 0.02 | 8 | 725 | 0.39 | -0.27 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 60.00 | 2.90 | 3.80 | 3.35 | 3.10 | -0.10 | -3.13% | 0.06 | 7 | 62 | 0.39 | -0.59 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 65.00 | 5.70 | 8.00 | 6.85 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.59 | -0.85 | 0.04 | -0.03 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 70.00 | 10.00 | 13.50 | 11.75 | 7.55 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.90 | -0.96 | 0.01 | -0.01 | 3/16/2026 | 3/23/2026 4:00:02 PM EST |
| 75.00 | 14.80 | 18.80 | 16.80 | % | 0.22 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 80.00 | 19.60 | 23.80 | 21.70 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 85.00 | 24.90 | 28.70 | 26.80 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 90.00 | 29.60 | 33.80 | 31.70 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST |