Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $65.62 as of 2/2/2026 8:19:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.30 | 41.10 | 39.70 | % | 1.59 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 30.00 | 33.10 | 36.10 | 34.60 | % | 1.15 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 35.00 | 28.40 | 31.10 | 29.75 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 40.00 | 23.20 | 26.20 | 24.70 | 24.70 | 0.00 | 0.00% | 0.62 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:52 PM EST |
| 45.00 | 18.50 | 20.90 | 19.70 | 19.29 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:52 PM EST |
| 50.00 | 13.60 | 15.90 | 14.75 | 20.08 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 1/30/2026 3:59:52 PM EST |
| 55.00 | 8.70 | 11.20 | 9.95 | 13.18 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.90 | 0.96 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 60.00 | 4.10 | 6.90 | 5.50 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 191 | 0.69 | 0.82 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 65.00 | 1.20 | 3.40 | 2.30 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 513 | 0.31 | 0.52 | 0.07 | -0.07 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 70.00 | 0.55 | 0.90 | 0.73 | 0.60 | -0.05 | -7.70% | 0.01 | 4 | 402 | 0.36 | 0.22 | 0.05 | -0.05 | 2/2/2026 | 1/30/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.56 | 0.06 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.60 | 0.01 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.71 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.30 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.94 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 1/30/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.18 | -0.87 | -82.86% | 0.01 | 1 | 79 | 0.75 | -0.04 | 0.01 | -0.04 | 2/2/2026 | 1/30/2026 3:59:52 PM EST |
| 60.00 | 0.30 | 0.80 | 0.55 | 0.80 | +0.49 | +158.07% | 0.01 | 2 | 43 | 0.41 | -0.18 | 0.04 | -0.06 | 2/2/2026 | 1/30/2026 3:59:52 PM EST |
| 65.00 | 0.40 | 3.90 | 2.15 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.64 | -0.48 | 0.07 | -0.07 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 70.00 | 4.30 | 7.60 | 5.95 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.58 | -0.78 | 0.05 | -0.05 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 75.00 | 8.80 | 11.90 | 10.35 | % | 0.14 | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 14.20 | 16.60 | 15.40 | % | 0.19 | 0 | 0 | 1.20 | -0.99 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 19.20 | 21.60 | 20.40 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |