Options Chain for JUMIA TECHNOLOGIES AG SPONSORED ADS (JMIA) - $12.24 as of 12/15/2025 10:54:00 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 | 8.30 | 9.40 | 8.85 | 7.32 | 0.00 | 0.00% | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 4:00:00 PM EST |
| 4.00 | 7.30 | 8.40 | 7.85 | 7.97 | -1.01 | -11.25% | 1.96 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 5.00 | 6.30 | 7.40 | 6.85 | 7.50 | 0.00 | 0.00% | 1.37 | 0 | 44 | 9.42 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 5.50 | 5.70 | 6.90 | 6.30 | % | 1.15 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 6.00 | 5.30 | 6.40 | 5.85 | 5.86 | % | 0.97 | 1 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 6.50 | 4.80 | 6.00 | 5.40 | 5.40 | % | 0.83 | 1 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 7.00 | 4.30 | 5.50 | 4.90 | 5.35 | 0.00 | 0.00% | 0.70 | 0 | 5 | 6.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 7.50 | 3.80 | 5.40 | 4.60 | % | 0.61 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 8.00 | 3.30 | 4.90 | 4.10 | 4.35 | 0.00 | 0.00% | 0.51 | 0 | 4 | 6.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 8.50 | 2.80 | 4.00 | 3.40 | % | 0.40 | 0 | 0 | 5.00 | 0.99 | 0.02 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 9.00 | 2.35 | 3.40 | 2.88 | 3.10 | -0.42 | -11.94% | 0.32 | 1 | 287 | 4.18 | 0.97 | 0.05 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 9.50 | 1.90 | 3.20 | 2.55 | % | 0.27 | 0 | 0 | 4.46 | 0.93 | 0.08 | -0.02 | 12/15/2025 4:00:00 PM EST | |||
| 10.00 | 1.60 | 1.95 | 1.78 | 1.80 | -1.30 | -41.94% | 0.18 | 1 | 5,225 | 2.00 | 0.87 | 0.13 | -0.04 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 10.50 | 1.05 | 2.25 | 1.65 | 2.21 | 0.00 | 0.00% | 0.16 | 0 | 25 | 3.52 | 0.79 | 0.18 | -0.05 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 11.00 | 0.85 | 1.00 | 0.93 | 0.92 | -0.58 | -38.67% | 0.08 | 206 | 2,837 | 1.24 | 0.68 | 0.23 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 11.50 | 0.55 | 0.75 | 0.65 | 0.80 | -0.42 | -34.43% | 0.06 | 102 | 96 | 1.25 | 0.55 | 0.27 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.35 | -41.18% | 0.04 | 1,543 | 922 | 1.24 | 0.42 | 0.27 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.33 | -0.22 | -40.00% | 0.02 | 225 | 780 | 1.25 | 0.30 | 0.24 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.24 | -52.18% | 0.02 | 325 | 528 | 1.33 | 0.20 | 0.19 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.17 | -50.00% | 0.01 | 208 | 180 | 1.42 | 0.13 | 0.15 | -0.04 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.19 | -65.52% | 0.01 | 137 | 755 | 1.43 | 0.08 | 0.10 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.13 | -0.14 | -51.86% | 0.01 | 80 | 92 | 2.56 | 0.04 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.01 | 439 | 580 | 1.68 | 0.03 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.97 | 0.01 | 0.02 | -0.01 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.02 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.01 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 72 | 3.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.39 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 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 | 0.20 | 0.10 | 0.08 | +0.07 | +700.00% | 0.03 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.03 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 12 | 7.73 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.92 | -0.01 | 0.02 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.63 | -0.03 | 0.05 | -0.01 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.01 | 21 | 63 | 1.46 | -0.07 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 18 | 311 | 1.26 | -0.13 | 0.13 | -0.04 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.09 | -37.50% | 0.02 | 1 | 4 | 1.28 | -0.21 | 0.18 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.15 | +75.00% | 0.03 | 340 | 813 | 1.21 | -0.32 | 0.23 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 11.50 | 0.45 | 0.65 | 0.55 | 0.55 | +0.18 | +48.65% | 0.05 | 129 | 37 | 1.23 | -0.45 | 0.27 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 12.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.45 | +128.58% | 0.07 | 8 | 249 | 1.16 | -0.58 | 0.27 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 12.50 | 1.10 | 1.40 | 1.25 | 1.25 | +0.36 | +40.45% | 0.10 | 20 | 349 | 1.22 | -0.70 | 0.24 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 13.00 | 1.05 | 2.15 | 1.60 | 1.28 | +0.18 | +16.37% | 0.12 | 1 | 145 | 2.66 | -0.80 | 0.19 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 13.50 | 1.25 | 2.30 | 1.78 | % | 0.13 | 0 | 0 | 2.17 | -0.87 | 0.15 | -0.04 | 12/15/2025 4:00:00 PM EST | |||
| 14.00 | 1.70 | 2.75 | 2.23 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 177 | 2.29 | -0.92 | 0.10 | -0.03 | 11/28/2025 | 12/15/2025 4:00:00 PM EST |
| 14.50 | 2.15 | 3.30 | 2.73 | % | 0.19 | 0 | 0 | 2.65 | -0.96 | 0.07 | -0.02 | 12/15/2025 4:00:00 PM EST | |||
| 15.00 | 2.65 | 3.70 | 3.18 | 3.56 | 0.00 | 0.00% | 0.21 | 0 | 47 | 2.60 | -0.97 | 0.04 | -0.01 | 11/26/2025 | 12/15/2025 4:00:00 PM EST |
| 15.50 | 3.10 | 4.20 | 3.65 | % | 0.24 | 0 | 0 | 2.80 | -0.99 | 0.02 | -0.01 | 12/15/2025 4:00:00 PM EST | |||
| 16.00 | 3.60 | 4.70 | 4.15 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.98 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 16.50 | 4.10 | 5.30 | 4.70 | % | 0.28 | 0 | 0 | 3.45 | -1.00 | 0.01 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 17.00 | 4.50 | 5.80 | 5.15 | % | 0.30 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 17.50 | 5.40 | 6.20 | 5.80 | 4.94 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 18.00 | 6.00 | 6.70 | 6.35 | 6.35 | % | 0.35 | 2 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 19.00 | 6.90 | 7.60 | 7.25 | 7.26 | +0.36 | +5.22% | 0.38 | 2 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 20.00 | 7.80 | 8.70 | 8.25 | % | 0.41 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST |