Options Chain for JUMIA TECHNOLOGIES AG SPONSORED ADS (JMIA) - $4.37 as of 9/6/2024 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.90 | 3.40 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 1.50 | 2.60 | 2.75 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 2.00 | 2.10 | 2.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 2.50 | 1.60 | 2.10 | % | 0 | 0 | 1.99 | 1.00 | 0.01 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 3.00 | 1.10 | 1.25 | 1.23 | -0.54 | -30.51% | 1 | 97 | 1.41 | 0.96 | 0.10 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 3.50 | 0.65 | 0.75 | 0.87 | % | 1 | 0 | 0.60 | 0.85 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST | |
| 4.00 | 0.35 | 0.40 | 0.39 | -0.16 | -29.10% | 13 | 426 | 0.89 | 0.63 | 0.50 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | -0.07 | -28.00% | 3 | 185 | 0.92 | 0.36 | 0.52 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 5.00 | 0.05 | 0.10 | 0.07 | -0.07 | -50.00% | 64 | 1,370 | 0.95 | 0.17 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 5.50 | 0.00 | 0.05 | 0.04 | -0.04 | -50.00% | 8 | 177 | 1.09 | 0.07 | 0.20 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 2,119 | 1.33 | 0.03 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 6.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 106 | 1.83 | 0.01 | 0.03 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 7 | 1,102 | 1.71 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 992 | 2.38 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 100 | 2.30 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 300 | 3.96 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 266 | 2.91 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.35 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 39 | 2.73 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 97 | 4.36 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 836 | 3.08 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 162 | 4.26 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 589 | 3.36 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 196 | 3.94 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,717 | 3.60 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 296 | 5.52 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | % | 0 | 0 | 9.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.35 | % | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.35 | % | 0 | 0 | 3.89 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.06 | +0.03 | +100.00% | 1 | 55 | 1.39 | -0.04 | 0.10 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 3.50 | 0.05 | 0.10 | 0.05 | % | 6 | 0 | 0.99 | -0.15 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST | |
| 4.00 | 0.15 | 0.20 | 0.18 | +0.03 | +20.00% | 99 | 260 | 0.79 | -0.37 | 0.50 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 4.50 | 0.45 | 0.55 | 0.50 | +0.10 | +25.00% | 14 | 1,049 | 0.91 | -0.64 | 0.52 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 5.00 | 0.85 | 0.95 | 0.90 | +0.11 | +13.93% | 647 | 1,009 | 0.93 | -0.83 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 5.50 | 1.30 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 114 | 0.87 | -0.93 | 0.20 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 6.00 | 1.50 | 2.30 | 1.85 | +0.20 | +12.13% | 6 | 187 | 1.62 | -0.97 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 6.50 | 1.95 | 2.40 | % | 0 | 0 | 1.85 | -0.99 | 0.03 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 7.00 | 2.40 | 3.20 | 2.85 | +0.75 | +35.72% | 1 | 35 | 2.05 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 7.50 | 3.30 | 3.40 | 2.51 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 8.00 | 3.40 | 3.90 | 3.90 | +0.81 | +26.22% | 10 | 27 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 8.50 | 4.30 | 4.40 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 9.00 | 4.80 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 150 | 2.70 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 9.50 | 5.30 | 5.40 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 10.00 | 5.80 | 5.90 | 5.82 | +0.51 | +9.61% | 12 | 95 | 2.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 10.50 | 5.40 | 6.40 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 11.00 | 6.20 | 6.90 | 6.04 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 12.00 | 7.10 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 18 | 3.39 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 8.60 | 8.90 | 7.64 | 0.00 | 0.00% | 0 | 26 | 3.57 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 9.10 | 9.90 | 8.90 | 0.00 | 0.00% | 0 | 11 | 3.74 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 10.00 | 10.90 | 4.10 | 0.00 | 0.00% | 0 | 60 | 3.89 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:58 PM EST |
| 16.00 | 10.90 | 11.90 | 5.20 | 0.00 | 0.00% | 0 | 5 | 4.04 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:58 PM EST |
| 17.00 | 11.90 | 12.90 | 6.00 | 0.00 | 0.00% | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:58 PM EST |
| 18.00 | 13.80 | 13.90 | 7.00 | 0.00 | 0.00% | 0 | 8 | 4.29 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:58 PM EST |
| 19.00 | 13.90 | 15.60 | 7.70 | 0.00 | 0.00% | 0 | 5 | 4.40 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:58 PM EST |
| 20.00 | 15.30 | 15.90 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 21.00 | 16.10 | 16.90 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |