Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $52.03 as of 7/25/2025 12:52:49 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 | 29.20 | 32.90 | 31.05 | % | 1.55 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.50 | 26.90 | 30.50 | 28.70 | % | 1.28 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 24.40 | 27.90 | 26.15 | % | 1.05 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 20.30 | 22.80 | 21.55 | 19.80 | 0.00 | 0.00% | 0.72 | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 14.70 | 18.00 | 16.35 | 14.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:54 AM EST |
| 40.00 | 10.80 | 12.20 | 11.50 | 9.30 | 0.00 | 0.00% | 0.29 | 0 | 41 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:54 AM EST |
| 45.00 | 5.70 | 6.30 | 6.00 | 6.40 | +0.60 | +10.35% | 0.13 | 1 | 2,276 | 0.21 | 0.97 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 50.00 | 1.50 | 1.85 | 1.68 | 2.23 | -0.47 | -17.41% | 0.03 | 1 | 4,108 | 0.26 | 0.65 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.24 | -0.51 | -68.00% | 0.00 | 2 | 1,513 | 0.25 | 0.12 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 55 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:54 AM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:54 AM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 115 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 488 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 11:58:54 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.66 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:54 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.39 | -0.03 | 0.02 | -0.01 | 5/27/2025 | 7/25/2025 11:58:54 AM EST |
| 50.00 | 0.75 | 0.95 | 0.85 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.26 | -0.35 | 0.12 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 55.00 | 4.00 | 4.50 | 4.25 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.33 | -0.88 | 0.06 | -0.01 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 60.00 | 7.20 | 10.30 | 8.75 | 6.72 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 65.00 | 12.70 | 14.60 | 13.65 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 70.00 | 17.60 | 20.40 | 19.00 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 75.00 | 23.10 | 25.40 | 24.25 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |