Options Chain for JOYY INC ADS REPSTG COM A (JOYY) - $63.86 as of 12/5/2025 8:23:45 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 | 32.20 | 36.10 | 34.15 | % | 1.14 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 35.00 | 27.40 | 31.10 | 29.25 | % | 0.84 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 40.00 | 22.40 | 26.10 | 24.25 | % | 0.61 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 45.00 | 17.60 | 21.00 | 19.30 | % | 0.43 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 50.00 | 12.60 | 16.00 | 14.30 | % | 0.29 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 55.00 | 8.10 | 10.60 | 9.35 | 9.70 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.01 | 0.95 | 0.02 | -0.05 | 11/26/2025 | 12/5/2025 3:59:51 PM EST |
| 60.00 | 3.80 | 5.10 | 4.45 | 4.40 | +1.20 | +37.50% | 0.07 | 14 | 242 | 0.51 | 0.78 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 65.00 | 1.05 | 1.85 | 1.45 | 1.50 | +0.30 | +25.00% | 0.02 | 1 | 236 | 0.37 | 0.46 | 0.07 | -0.09 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 70.00 | 0.15 | 0.50 | 0.33 | 0.30 | +0.10 | +50.00% | 0.00 | 3 | 74 | 0.52 | 0.17 | 0.05 | -0.06 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.04 | 0.02 | -0.02 | 10/30/2025 | 12/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/5/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.71 | -0.05 | 0.02 | -0.05 | 11/20/2025 | 12/5/2025 3:59:51 PM EST |
| 60.00 | 0.25 | 0.75 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.37 | -0.22 | 0.05 | -0.08 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 65.00 | 2.05 | 2.65 | 2.35 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.49 | -0.54 | 0.07 | -0.09 | 11/26/2025 | 12/5/2025 3:59:51 PM EST |
| 70.00 | 4.50 | 8.30 | 6.40 | % | 0.09 | 0 | 0 | 0.93 | -0.83 | 0.05 | -0.06 | 12/5/2025 3:59:51 PM EST | |||
| 75.00 | 9.70 | 13.10 | 11.40 | % | 0.15 | 0 | 0 | 1.16 | -0.96 | 0.02 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 80.00 | 14.50 | 18.10 | 16.30 | % | 0.20 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 85.00 | 19.50 | 23.10 | 21.30 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST |