Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $42.09 as of 4/3/2025 8:48:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.20 | 19.10 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 30.00 | 11.20 | 14.10 | % | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 35.00 | 6.20 | 9.20 | % | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 40.00 | 1.90 | 2.75 | % | 0 | 95 | 0.82 | 0.72 | 0.10 | -0.02 | 3/31/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.28 | -0.02 | -6.67% | 17 | 150 | 0.38 | 0.27 | 0.07 | -0.04 | 4/3/2025 | 3/31/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 86 | 0.59 | 0.06 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 48 | 1.66 | 0.01 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 50 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 40.00 | 0.55 | 0.85 | 0.76 | +0.16 | +26.67% | 19 | 387 | 0.62 | -0.28 | 0.10 | -0.02 | 4/3/2025 | 3/31/2025 3:59:47 PM EST |
| 45.00 | 2.05 | 5.20 | % | 0 | 7 | 0.69 | -0.73 | 0.07 | -0.04 | 3/31/2025 3:59:47 PM EST | |||
| 50.00 | 6.70 | 10.70 | % | 0 | 5 | 1.42 | -0.94 | 0.03 | -0.01 | 3/31/2025 3:59:47 PM EST | |||
| 55.00 | 11.60 | 15.70 | % | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 60.00 | 16.60 | 20.70 | % | 0 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 65.00 | 21.10 | 25.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 70.00 | 26.00 | 31.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 75.00 | 31.20 | 35.70 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |