Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $58.64 as of 10/8/2025 4:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.60 | 30.20 | 28.40 | % | 0.95 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 35.00 | 21.60 | 25.20 | 23.40 | % | 0.67 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 40.00 | 16.50 | 20.20 | 18.35 | 22.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 11.20 | 15.30 | 13.25 | % | 0.29 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 50.00 | 6.20 | 10.40 | 8.30 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 1.60 | 5.60 | 3.60 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.89 | 0.84 | 0.07 | -0.06 | 9/24/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 0.70 | 0.95 | 0.83 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.41 | 0.36 | 0.10 | -0.08 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.53 | 0.05 | 0.03 | -0.02 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.01 | -0.09 | -90.00% | 0.01 | 3 | 144 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.02 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.39 | -0.16 | 0.07 | -0.06 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 1.30 | 4.70 | 3.00 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 302 | 0.41 | -0.64 | 0.10 | -0.08 | 9/30/2025 | 10/8/2025 2:59:02 PM EST |
| 65.00 | 5.80 | 8.90 | 7.35 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.20 | -0.95 | 0.03 | -0.02 | 9/22/2025 | 10/8/2025 2:59:02 PM EST |
| 70.00 | 11.10 | 14.00 | 12.55 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.38 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:02 PM EST |
| 75.00 | 15.00 | 19.00 | 17.00 | % | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 80.00 | 20.00 | 24.00 | 22.00 | % | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |