Options Chain for JUMIA TECHNOLOGIES AG SPONSORED ADS (JMIA) - $12.03 as of 11/28/2025 3:49:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 11.50 | 12.60 | 12.05 | 11.30 | 0.00 | 0.00% | 24.10 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 1.00 | 10.40 | 13.00 | 11.70 | 7.89 | 0.00 | 0.00% | 11.70 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/28/2025 12:59:57 PM EST |
| 1.50 | 10.40 | 12.50 | 11.45 | 8.60 | 0.00 | 0.00% | 7.63 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 2.00 | 9.40 | 11.80 | 10.60 | 8.32 | 0.00 | 0.00% | 5.30 | 0 | 315 | 7.58 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 2.50 | 9.00 | 11.50 | 10.25 | 10.13 | +1.63 | +19.18% | 4.10 | 1 | 804 | 6.92 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 3.00 | 9.00 | 10.00 | 9.50 | 9.00 | 0.00 | 0.00% | 3.17 | 0 | 1,536 | 3.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 3.50 | 9.10 | 9.40 | 9.25 | 6.28 | 0.00 | 0.00% | 2.64 | 0 | 167 | 2.93 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 4.00 | 7.90 | 9.80 | 8.85 | 7.31 | 0.00 | 0.00% | 2.21 | 0 | 1,453 | 4.30 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 4.50 | 6.90 | 9.10 | 8.00 | 5.77 | 0.00 | 0.00% | 1.78 | 0 | 884 | 3.59 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:57 PM EST |
| 5.00 | 7.60 | 7.90 | 7.75 | 7.95 | +0.95 | +13.58% | 1.55 | 10 | 3,085 | 2.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 5.50 | 6.60 | 8.50 | 7.55 | 3.99 | 0.00 | 0.00% | 1.37 | 0 | 1,571 | 3.49 | 1.00 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 7.00 | 5.60 | 5.90 | 5.75 | 5.80 | +1.00 | +20.84% | 0.82 | 51 | 1,731 | 1.50 | 0.95 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 8.00 | 4.70 | 5.10 | 4.90 | 5.10 | +0.93 | +22.31% | 0.61 | 4 | 4,092 | 1.15 | 0.90 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 9.00 | 3.60 | 4.50 | 4.05 | 4.30 | +0.80 | +22.86% | 0.45 | 4 | 434 | 1.52 | 0.84 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.49 | +17.44% | 0.33 | 40 | 12,962 | 1.06 | 0.78 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 11.00 | 2.45 | 3.00 | 2.73 | 2.71 | +0.41 | +17.83% | 0.25 | 116 | 413 | 1.08 | 0.70 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 12.00 | 2.05 | 2.45 | 2.25 | 2.15 | +0.35 | +19.45% | 0.19 | 12 | 4,113 | 1.04 | 0.62 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 13.00 | 1.60 | 1.85 | 1.73 | 1.72 | +0.32 | +22.86% | 0.13 | 66 | 9,280 | 1.04 | 0.54 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 14.00 | 1.30 | 1.55 | 1.43 | 1.40 | +0.20 | +16.67% | 0.10 | 6 | 565 | 1.07 | 0.46 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.18 | +19.57% | 0.07 | 77 | 6,840 | 1.04 | 0.39 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 0.55 | 1.15 | 0.85 | 0.85 | +0.20 | +30.77% | 0.05 | 1 | 233 | 1.03 | 0.34 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.00 | 0.60 | 0.90 | 0.75 | 0.64 | +0.10 | +18.52% | 0.04 | 1 | 354 | 1.09 | 0.28 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 0.50 | 0.65 | 0.58 | 0.50 | +0.20 | +66.67% | 0.03 | 8 | 480 | 1.08 | 0.24 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 19.00 | 0.40 | 0.80 | 0.60 | 0.44 | +0.02 | +4.77% | 0.03 | 1 | 25 | 1.18 | 0.20 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.15 | +60.00% | 0.02 | 64 | 6,291 | 1.09 | 0.18 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 21.00 | 0.05 | 0.65 | 0.35 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | 0.15 | 0.04 | -0.01 | 10/10/2025 | 11/28/2025 12:59:57 PM EST |
| 22.00 | 0.15 | 0.70 | 0.43 | 0.25 | -0.10 | -28.58% | 0.02 | 1 | 346 | 1.24 | 0.12 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.45 | 0.10 | 0.03 | -0.01 | 10/24/2025 | 11/28/2025 12:59:57 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.08 | 0.03 | -0.01 | 10/17/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.05 | +55.56% | 0.01 | 72 | 5,200 | 1.07 | 0.08 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/28/2025 12:59:57 PM EST |
| 1.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.15 | 0 | 89 | 5.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/28/2025 12:59:57 PM EST |
| 1.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.20 | 0 | 127 | 6.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/28/2025 12:59:57 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 471 | 4.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:57 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 595 | 2.33 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:57 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 462 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.11 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/28/2025 12:59:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 570 | 1.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 726 | 1.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,394 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 588 | 1.55 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.29 | -85.30% | 0.03 | 4 | 1,971 | 1.16 | -0.05 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.23 | -0.09 | -28.13% | 0.03 | 20 | 373 | 1.00 | -0.10 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 9.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.18 | -31.58% | 0.04 | 11 | 391 | 1.02 | -0.16 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 0.60 | 0.85 | 0.73 | 0.65 | -0.24 | -26.97% | 0.07 | 13 | 401 | 1.04 | -0.22 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 11.00 | 1.05 | 1.45 | 1.25 | 1.08 | -0.24 | -18.19% | 0.11 | 5 | 208 | 1.13 | -0.30 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 12.00 | 1.40 | 2.00 | 1.70 | 1.70 | -0.40 | -19.05% | 0.14 | 1 | 93 | 1.10 | -0.38 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 13.00 | 1.90 | 2.40 | 2.15 | 2.20 | -0.45 | -16.99% | 0.17 | 1 | 18 | 1.04 | -0.46 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 14.00 | 2.45 | 3.30 | 2.88 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.08 | -0.54 | 0.08 | -0.02 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 3.20 | 4.10 | 3.65 | 3.50 | -1.31 | -27.24% | 0.24 | 1 | 21 | 1.11 | -0.61 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 4.00 | 4.60 | 4.30 | 4.40 | -0.44 | -9.10% | 0.27 | 1 | 5 | 1.04 | -0.66 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.00 | 4.80 | 5.70 | 5.25 | 6.55 | 0.00 | 0.00% | 0.31 | 0 | 38 | 1.12 | -0.72 | 0.07 | -0.02 | 11/3/2025 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 5.60 | 6.60 | 6.10 | % | 0.34 | 0 | 0 | 1.09 | -0.76 | 0.06 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 19.00 | 6.50 | 7.50 | 7.00 | % | 0.37 | 0 | 0 | 1.07 | -0.80 | 0.05 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 7.40 | 8.40 | 7.90 | 11.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.51 | -0.82 | 0.05 | -0.01 | 9/10/2025 | 11/28/2025 12:59:57 PM EST |
| 21.00 | 8.30 | 9.30 | 8.80 | % | 0.42 | 0 | 0 | 1.53 | -0.85 | 0.04 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 22.00 | 9.20 | 10.30 | 9.75 | 18.23 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.61 | -0.88 | 0.04 | -0.01 | 11/19/2024 | 11/28/2025 12:59:57 PM EST |
| 23.00 | 10.20 | 11.20 | 10.70 | % | 0.47 | 0 | 0 | 1.61 | -0.90 | 0.03 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 24.00 | 10.10 | 12.20 | 11.15 | % | 0.46 | 0 | 0 | 1.68 | -0.92 | 0.03 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 12.10 | 13.10 | 12.60 | 12.91 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.66 | -0.92 | 0.03 | -0.01 | 10/16/2025 | 11/28/2025 12:59:57 PM EST |