Options Chain for JUMIA TECHNOLOGIES AG SPONSORED ADS (JMIA) - $14.26 as of 1/9/2026 7:58:37 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 | 13.50 | 15.00 | 14.25 | 14.30 | +1.30 | +10.00% | 28.50 | 3 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 1.00 | 13.00 | 14.70 | 13.85 | 7.89 | 0.00 | 0.00% | 13.85 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 1/9/2026 3:59:51 PM EST |
| 1.50 | 12.50 | 14.00 | 13.25 | 8.60 | 0.00 | 0.00% | 8.83 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 3:59:51 PM EST |
| 2.00 | 12.10 | 13.50 | 12.80 | 12.88 | +3.48 | +37.03% | 6.40 | 1 | 298 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 2.50 | 11.00 | 12.50 | 11.75 | 10.50 | 0.00 | 0.00% | 4.70 | 0 | 293 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:51 PM EST |
| 3.00 | 11.10 | 11.80 | 11.45 | 11.50 | 0.00 | 0.00% | 3.82 | 0 | 894 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 3.50 | 10.60 | 11.00 | 10.80 | 10.71 | 0.00 | 0.00% | 3.09 | 0 | 24 | 7.15 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:51 PM EST |
| 4.00 | 10.00 | 10.60 | 10.30 | 10.60 | +0.23 | +2.22% | 2.58 | 1 | 780 | 7.16 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 4.50 | 9.50 | 10.00 | 9.75 | 9.60 | +0.10 | +1.06% | 2.17 | 20 | 267 | 5.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 5.00 | 9.10 | 9.50 | 9.30 | 9.40 | -0.12 | -1.27% | 1.86 | 60 | 2,326 | 5.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 5.50 | 8.40 | 9.30 | 8.85 | 8.70 | 0.00 | 0.00% | 1.61 | 0 | 1,191 | 6.37 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 6.00 | 8.00 | 9.20 | 8.60 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 7.00 | 7.00 | 7.80 | 7.40 | 7.34 | +0.34 | +4.86% | 1.06 | 6 | 1,315 | 4.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 7.50 | 6.50 | 7.70 | 7.10 | % | 0.95 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 8.00 | 6.00 | 6.80 | 6.40 | 6.38 | +0.18 | +2.91% | 0.80 | 1 | 4,049 | 4.23 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 8.50 | 5.40 | 6.50 | 5.95 | % | 0.70 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 9.00 | 4.90 | 6.00 | 5.45 | 4.89 | 0.00 | 0.00% | 0.61 | 0 | 411 | 4.05 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:51 PM EST |
| 9.50 | 4.50 | 5.30 | 4.90 | % | 0.52 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 10.00 | 4.10 | 4.60 | 4.35 | 4.10 | -0.40 | -8.89% | 0.43 | 67 | 12,591 | 2.47 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 10.50 | 2.85 | 4.60 | 3.73 | % | 0.36 | 0 | 0 | 3.28 | 0.99 | 0.01 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 11.00 | 3.10 | 3.80 | 3.45 | 3.39 | -0.11 | -3.15% | 0.31 | 2 | 777 | 2.40 | 0.98 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 11.50 | 2.60 | 3.40 | 3.00 | 2.30 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.32 | 0.96 | 0.05 | -0.02 | 1/7/2026 | 1/9/2026 3:59:51 PM EST |
| 12.00 | 2.20 | 2.40 | 2.30 | 2.30 | -0.29 | -11.20% | 0.19 | 135 | 4,249 | 1.05 | 0.92 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 12.50 | 1.55 | 2.45 | 2.00 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 74 | 1.86 | 0.86 | 0.12 | -0.03 | 1/7/2026 | 1/9/2026 3:59:51 PM EST |
| 13.00 | 1.35 | 1.70 | 1.53 | 1.55 | -0.20 | -11.43% | 0.12 | 55 | 10,187 | 0.88 | 0.79 | 0.16 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 13.50 | 0.50 | 1.70 | 1.10 | 1.13 | -0.05 | -4.24% | 0.08 | 15 | 167 | 1.65 | 0.70 | 0.19 | -0.05 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 14.00 | 0.75 | 1.20 | 0.98 | 0.83 | -0.22 | -20.96% | 0.07 | 28 | 3,562 | 1.05 | 0.59 | 0.22 | -0.05 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 14.50 | 0.50 | 0.65 | 0.58 | 0.61 | -0.19 | -23.75% | 0.04 | 222 | 38 | 0.85 | 0.48 | 0.23 | -0.05 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.15 | -25.00% | 0.03 | 424 | 14,664 | 0.89 | 0.37 | 0.22 | -0.05 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 15.50 | 0.10 | 0.30 | 0.20 | 0.25 | -0.20 | -44.45% | 0.01 | 35 | 155 | 0.75 | 0.26 | 0.20 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.11 | -39.29% | 0.01 | 200 | 650 | 0.92 | 0.18 | 0.16 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 16.50 | 0.05 | 0.75 | 0.40 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.84 | 0.11 | 0.12 | -0.02 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.06 | -0.05 | -45.46% | 0.01 | 34 | 438 | 0.90 | 0.07 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.04 | 0.06 | -0.01 | 12/22/2025 | 1/9/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 4 | 464 | 1.03 | 0.02 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.56 | 0.01 | 0.02 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 686 | 1.67 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/9/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,526 | 1.38 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.24 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/9/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 4,776 | 2.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:51 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 1/9/2026 3:59:51 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/9/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.01 | 1 | 471 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.03 | 1 | 595 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 570 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 726 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,394 | 5.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 585 | 3.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,090 | 2.82 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 351 | 2.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 690 | 2.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.01 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 646 | 1.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.20 | -0.01 | 0.01 | -0.01 | 1/5/2026 | 1/9/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 256 | 1.96 | -0.02 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.08 | -61.54% | 0.01 | 5 | 153 | 1.73 | -0.04 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.01 | -11.12% | 0.01 | 12 | 291 | 1.59 | -0.08 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 55 | 106 | 1.44 | -0.14 | 0.12 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.28 | +0.05 | +21.74% | 0.02 | 161 | 118 | 0.91 | -0.21 | 0.16 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 13.50 | 0.30 | 0.45 | 0.38 | 0.36 | -0.11 | -23.41% | 0.03 | 47 | 7 | 0.91 | -0.30 | 0.19 | -0.05 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 14.00 | 0.25 | 0.70 | 0.48 | 0.60 | -0.05 | -7.70% | 0.03 | 28 | 62 | 0.78 | -0.41 | 0.22 | -0.05 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 14.50 | 0.60 | 1.10 | 0.85 | 1.00 | +0.10 | +11.12% | 0.06 | 24 | 18 | 0.94 | -0.52 | 0.23 | -0.05 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 15.00 | 1.05 | 1.45 | 1.25 | 1.16 | -0.14 | -10.77% | 0.08 | 12 | 36 | 1.05 | -0.63 | 0.22 | -0.05 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 15.50 | 1.20 | 2.55 | 1.88 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.31 | -0.74 | 0.20 | -0.04 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 16.00 | 1.50 | 2.15 | 1.83 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.31 | -0.82 | 0.16 | -0.03 | 1/6/2026 | 1/9/2026 3:59:51 PM EST |
| 16.50 | 1.90 | 3.20 | 2.55 | % | 0.15 | 0 | 0 | 2.25 | -0.89 | 0.12 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 17.00 | 2.30 | 3.70 | 3.00 | 4.54 | 0.00 | 0.00% | 0.18 | 0 | 39 | 2.42 | -0.93 | 0.08 | -0.02 | 12/19/2025 | 1/9/2026 3:59:51 PM EST |
| 17.50 | 2.75 | 3.50 | 3.13 | % | 0.18 | 0 | 0 | 1.52 | -0.96 | 0.06 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 18.00 | 3.10 | 4.00 | 3.55 | % | 0.20 | 0 | 0 | 1.65 | -0.98 | 0.03 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 18.50 | 3.60 | 4.60 | 4.10 | % | 0.22 | 0 | 0 | 1.95 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 19.00 | 4.10 | 5.00 | 4.55 | % | 0.24 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 20.00 | 5.10 | 6.10 | 5.60 | 11.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 1/9/2026 3:59:51 PM EST |
| 21.00 | 6.00 | 7.10 | 6.55 | % | 0.31 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 22.00 | 7.00 | 8.10 | 7.55 | 18.23 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 1/9/2026 3:59:51 PM EST |
| 23.00 | 8.00 | 9.10 | 8.55 | 8.42 | % | 0.37 | 4 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 24.00 | 9.00 | 10.50 | 9.75 | % | 0.41 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 25.00 | 10.00 | 11.10 | 10.55 | 12.91 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.20 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/9/2026 3:59:51 PM EST |