Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $47.00 as of 5/29/2025 7:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.60 | 28.30 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 25.00 | 22.10 | 25.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 30.00 | 17.00 | 20.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 35.00 | 12.00 | 15.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 40.00 | 9.10 | 9.30 | 8.70 | +1.00 | +12.99% | 7 | 230 | 0.55 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 45.00 | 4.20 | 4.40 | 4.20 | +1.10 | +35.49% | 42 | 2,527 | 0.30 | 0.90 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 50.00 | 0.75 | 0.90 | 0.80 | +0.21 | +35.60% | 27 | 412 | 0.25 | 0.40 | 0.12 | -0.03 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 0.51 | 0.04 | 0.02 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 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 | 0.95 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | -0.25 | -83.34% | 1 | 28 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 149 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 45.00 | 0.15 | 0.75 | 0.30 | -0.05 | -14.29% | 1 | 75 | 0.29 | -0.10 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 50.00 | 1.60 | 1.85 | 3.66 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.60 | 0.12 | -0.03 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 55.00 | 4.50 | 8.10 | % | 0 | 0 | 0.91 | -0.96 | 0.02 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 60.00 | 9.60 | 13.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST |