Options Chain for JUMIA TECHNOLOGIES AG SPONSORED ADS (JMIA) - $11.57 as of 12/30/2025 7:44:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.90 | 9.40 | 8.65 | 8.61 | 0.00 | 0.00% | 2.88 | 0 | 1 | 9.14 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 4.00 | 6.90 | 8.40 | 7.65 | % | 1.91 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 5.00 | 5.90 | 7.40 | 6.65 | % | 1.33 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 6.00 | 5.00 | 6.50 | 5.75 | % | 0.96 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 6.50 | 4.60 | 5.80 | 5.20 | % | 0.80 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 7.00 | 3.80 | 5.70 | 4.75 | 4.69 | 0.00 | 0.00% | 0.68 | 0 | 40 | 4.67 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 7.50 | 3.60 | 4.80 | 4.20 | % | 0.56 | 0 | 0 | 3.42 | 1.00 | 0.01 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 8.00 | 3.10 | 4.30 | 3.70 | % | 0.46 | 0 | 0 | 3.08 | 0.99 | 0.01 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 8.50 | 2.60 | 3.80 | 3.20 | % | 0.38 | 0 | 0 | 2.75 | 0.98 | 0.03 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 9.00 | 0.90 | 4.70 | 2.80 | 4.22 | 0.00 | 0.00% | 0.31 | 0 | 3 | 4.73 | 0.95 | 0.06 | -0.01 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 9.50 | 0.95 | 2.70 | 1.83 | % | 0.19 | 0 | 0 | 1.98 | 0.90 | 0.09 | -0.02 | 12/29/2025 4:00:04 PM EST | |||
| 10.00 | 1.15 | 2.30 | 1.73 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.84 | 0.84 | 0.13 | -0.02 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 10.50 | 0.85 | 1.95 | 1.40 | % | 0.13 | 0 | 0 | 1.77 | 0.75 | 0.17 | -0.03 | 12/29/2025 4:00:04 PM EST | |||
| 11.00 | 0.85 | 1.60 | 1.23 | 1.21 | 0.00 | 0.00% | 0.11 | 0 | 1,082 | 1.14 | 0.66 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 11.50 | 0.60 | 1.05 | 0.83 | 0.97 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.97 | 0.55 | 0.21 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 12.00 | 0.10 | 0.80 | 0.45 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 210 | 0.76 | 0.45 | 0.21 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 12.50 | 0.25 | 0.70 | 0.48 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 64 | 1.02 | 0.35 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.96 | 0.28 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.28 | 0.21 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.93 | 0.16 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.86 | 0.11 | 0.09 | -0.02 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.69 | 0.08 | 0.07 | -0.01 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.42 | 0.05 | 0.05 | -0.01 | 12/9/2025 | 12/29/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.42 | 0.04 | 0.04 | -0.01 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.28 | 0.02 | 0.03 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.46 | 0.02 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.49 | 0.01 | 0.01 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.20 | 0.01 | 0.01 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.48 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.01 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.15 | -0.01 | 0.01 | -0.01 | 12/24/2025 | 12/29/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.32 | -0.02 | 0.03 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.48 | -0.05 | 0.06 | -0.01 | 12/9/2025 | 12/29/2025 4:00:04 PM EST |
| 9.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.10 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | -0.16 | 0.13 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 10.50 | 0.05 | 0.50 | 0.28 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.86 | -0.25 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 11.00 | 0.20 | 0.55 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.80 | -0.34 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 11.50 | 0.35 | 1.10 | 0.73 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.97 | -0.45 | 0.21 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 12.00 | 0.85 | 1.20 | 1.03 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.99 | -0.55 | 0.21 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 12.50 | 1.00 | 1.75 | 1.38 | % | 0.11 | 0 | 0 | 0.97 | -0.65 | 0.20 | -0.03 | 12/29/2025 4:00:04 PM EST | |||
| 13.00 | 1.40 | 2.95 | 2.18 | 1.82 | 0.00 | 0.00% | 0.17 | 0 | 9 | 2.58 | -0.72 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 13.50 | 1.75 | 2.50 | 2.13 | 1.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.54 | -0.79 | 0.15 | -0.03 | 12/24/2025 | 12/29/2025 4:00:04 PM EST |
| 14.00 | 2.00 | 3.20 | 2.60 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.98 | -0.84 | 0.12 | -0.02 | 12/3/2025 | 12/29/2025 4:00:04 PM EST |
| 14.50 | 2.40 | 3.60 | 3.00 | % | 0.21 | 0 | 0 | 1.99 | -0.89 | 0.09 | -0.02 | 12/29/2025 4:00:04 PM EST | |||
| 15.00 | 2.80 | 4.20 | 3.50 | % | 0.23 | 0 | 0 | 2.27 | -0.92 | 0.07 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 15.50 | 2.90 | 4.90 | 3.90 | % | 0.25 | 0 | 0 | 2.68 | -0.95 | 0.05 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 16.00 | 3.80 | 5.20 | 4.50 | % | 0.28 | 0 | 0 | 2.53 | -0.96 | 0.04 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 16.50 | 4.30 | 5.50 | 4.90 | % | 0.30 | 0 | 0 | 2.35 | -0.98 | 0.03 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 17.00 | 4.70 | 5.90 | 5.30 | % | 0.31 | 0 | 0 | 2.30 | -0.98 | 0.02 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 17.50 | 5.10 | 6.60 | 5.85 | % | 0.33 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 18.00 | 5.60 | 7.30 | 6.45 | % | 0.36 | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 19.00 | 6.60 | 8.30 | 7.45 | % | 0.39 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 20.00 | 7.60 | 9.30 | 8.45 | % | 0.42 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 21.00 | 8.60 | 10.30 | 9.45 | % | 0.45 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 22.00 | 9.60 | 10.80 | 10.20 | % | 0.46 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST |