JMIA Option Chain
End of day data from January 22, 2021 for JMIA options expiring on January 29, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| JMIA29Jan21C55.00 | CALL | 55.00 | $5.70 | $5.60 / 1 | $5.75 / 2 | 35,676 | 0 | 151.298365% | 0.587653 | -0.285319 | 0.033201 | 0.032481 | 0.006092 |
| JMIA29Jan21C50.00 | CALL | 50.00 | $8.61 | $8.35 / 1 | $8.70 / 5 | 12,363 | 5,810 | 149.224033% | 0.751639 | -0.232125 | 0.027008 | 0.026422 | 0.007467 |
| JMIA29Jan21C51.00 | CALL | 51.00 | $7.90 | $7.55 / 31 | $8.05 / 1 | 5,110 | 636 | 146.594691% | 0.720547 | -0.246513 | 0.028683 | 0.028061 | 0.007229 |
| JMIA29Jan21P50.00 | PUT | 50.00 | $1.59 | $1.50 / 4 | $1.58 / 1 | 2,846 | 60 | 125.392489% | -0.248361 | -0.232022 | 0.027008 | 0.026422 | -0.003491 |
| JMIA29Jan21P45.00 | PUT | 45.00 | $0.53 | $0.45 / 1 | $0.53 / 19 | 1,666 | 104 | 124.003880% | -0.117789 | -0.144663 | 0.016839 | 0.016473 | -0.001618 |
| JMIA29Jan21P48.00 | PUT | 48.00 | $1.03 | $0.88 / 2 | $1.00 / 4 | 1,585 | 13 | 121.017290% | -0.190547 | -0.199184 | 0.023185 | 0.022682 | -0.002652 |
| JMIA29Jan21P51.00 | PUT | 51.00 | $1.89 | $1.90 / 5 | $1.95 / 10 | 1,568 | 13 | 128.168868% | -0.279453 | -0.246408 | 0.028683 | 0.028061 | -0.003949 |
| JMIA29Jan21P55.00 | PUT | 55.00 | $3.65 | $3.50 / 8 | $3.85 / 1 | 1,414 | 0 | 131.621106% | -0.412347 | -0.285206 | 0.033201 | 0.032481 | -0.005962 |
| JMIA29Jan21P40.00 | PUT | 40.00 | $0.13 | $0.13 / 1 | $0.22 / 40 | 911 | 48 | 136.323624% | -0.039863 | -0.062968 | 0.007329 | 0.007170 | -0.000537 |
| JMIA29Jan21C48.00 | CALL | 48.00 | $9.94 | $9.60 / 1 | $10.75 / 1 | 893 | 160 | 159.762287% | 0.809453 | -0.199283 | 0.023185 | 0.022682 | 0.007868 |
| JMIA29Jan21P49.50 | PUT | 49.50 | $1.44 | $1.35 / 1 | $1.50 / 2 | 795 | 2 | 126.443929% | -0.233317 | -0.224267 | 0.026105 | 0.025539 | -0.003272 |
| JMIA29Jan21C45.00 | CALL | 45.00 | $12.25 | $11.95 / 20 | $13.25 / 1 | 712 | 370 | 167.944648% | 0.882211 | -0.144755 | 0.016839 | 0.016473 | 0.008245 |
| JMIA29Jan21C49.00 | CALL | 49.00 | $9.00 | $8.90 / 1 | $9.85 / 1 | 620 | 77 | 155.774722% | 0.781352 | -0.216283 | 0.025164 | 0.024618 | 0.007681 |
| JMIA29Jan21P49.00 | PUT | 49.00 | $1.25 | $1.13 / 1 | $1.27 / 92 | 612 | 1 | 122.459133% | -0.218648 | -0.216183 | 0.025164 | 0.024618 | -0.003058 |
| JMIA29Jan21C46.00 | CALL | 46.00 | $12.00 | $11.30 / 20 | $11.90 / 1 | 522 | 319 | 156.899046% | 0.860031 | -0.163157 | 0.018980 | 0.018569 | 0.008151 |
| JMIA29Jan21C43.00 | CALL | 43.00 | $14.25 | $13.90 / 20 | $15.10 / 1 | 505 | 515 | 184.810183% | 0.919936 | -0.109087 | 0.012687 | 0.012412 | 0.008334 |
| JMIA29Jan21P47.00 | PUT | 47.00 | $0.87 | $0.75 / 2 | $0.94 / 1 | 413 | 30 | 126.345063% | -0.164264 | -0.181359 | 0.021110 | 0.020652 | -0.002276 |
| JMIA29Jan21C49.50 | CALL | 49.50 | $8.55 | $8.35 / 30 | $9.25 / 1 | 333 | 280 | 146.818688% | 0.766683 | -0.224368 | 0.026105 | 0.025539 | 0.007578 |
| JMIA29Jan21P42.50 | PUT | 42.50 | $0.29 | $0.26 / 1 | $0.37 / 1 | 298 | 29 | 131.833036% | -0.072026 | -0.100563 | 0.011705 | 0.011451 | -0.000979 |
| JMIA29Jan21P46.00 | PUT | 46.00 | $0.60 | $0.52 / 1 | $0.73 / 1 | 295 | 17 | 123.603323% | -0.139969 | -0.163062 | 0.018980 | 0.018569 | -0.001931 |
| JMIA29Jan21C47.50 | CALL | 47.50 | $10.25 | $10.05 / 1 | $11.15 / 1 | 281 | 113 | 162.531685% | 0.822833 | -0.190451 | 0.022157 | 0.021677 | 0.007950 |
| JMIA29Jan21C47.00 | CALL | 47.00 | $9.85 | $10.40 / 20 | $11.75 / 10 | 279 | 166 | 167.342269% | 0.835736 | -0.181455 | 0.021110 | 0.020652 | 0.008025 |
| JMIA29Jan21P45.50 | PUT | 45.50 | $0.54 | $0.43 / 2 | $0.63 / 2 | 258 | 12 | 122.170772% | -0.128608 | -0.153852 | 0.017908 | 0.017520 | -0.001770 |
| JMIA29Jan21P42.00 | PUT | 42.00 | $0.25 | $0.20 / 10 | $0.32 / 60 | 253 | 267 | 130.399986% | -0.064539 | -0.092395 | 0.010754 | 0.010521 | -0.000876 |
| JMIA29Jan21P35.00 | PUT | 35.00 | $0.06 | $0.02 / 22 | $0.10 / 1 | 231 | 0 | 151.514248% | -0.008330 | -0.016642 | 0.001937 | 0.001895 | -0.000110 |
| JMIA29Jan21P44.00 | PUT | 44.00 | $0.41 | $0.35 / 1 | $0.46 / 20 | 226 | 110 | 126.592583% | -0.097809 | -0.126526 | 0.014727 | 0.014408 | -0.001338 |
| JMIA29Jan21C45.50 | CALL | 45.50 | $11.82 | $10.80 / 49 | $13.05 / 30 | 211 | 167 | 153.448750% | 0.871392 | -0.153946 | 0.017908 | 0.017520 | 0.008202 |
| JMIA29Jan21C48.50 | CALL | 48.50 | $6.98 | $9.05 / 30 | $10.50 / 30 | 196 | 110 | 157.861260% | 0.795618 | -0.207908 | 0.024189 | 0.023665 | 0.007778 |
| JMIA29Jan21P43.00 | PUT | 43.00 | $0.32 | $0.25 / 2 | $0.39 / 2 | 132 | 43 | 127.942392% | -0.080064 | -0.108999 | 0.012687 | 0.012412 | -0.001091 |
| JMIA29Jan21P41.00 | PUT | 41.00 | $0.23 | $0.16 / 1 | $0.27 / 32 | 129 | 173 | 133.513677% | -0.051173 | -0.076981 | 0.008960 | 0.008766 | -0.000692 |
| JMIA29Jan21C40.00 | CALL | 40.00 | $16.60 | $16.50 / 30 | $18.10 / 30 | 127 | 42 | 205.988405% | 0.960137 | -0.063050 | 0.007329 | 0.007170 | 0.008230 |
| JMIA29Jan21C46.50 | CALL | 46.50 | $9.00 | $10.90 / 1 | $11.85 / 3 | 113 | 149 | 164.264884% | 0.848141 | -0.172342 | 0.020049 | 0.019615 | 0.008092 |
| JMIA29Jan21P48.50 | PUT | 48.50 | $1.17 | $1.00 / 1 | $1.31 / 2 | 100 | 1 | 125.841408% | -0.204382 | -0.207808 | 0.024189 | 0.023665 | -0.002852 |
| JMIA29Jan21P41.50 | PUT | 41.50 | $0.22 | $0.12 / 2 | $0.32 / 2 | 94 | 134 | 129.930816% | -0.057591 | -0.084524 | 0.009838 | 0.009625 | -0.000780 |
| JMIA29Jan21P37.00 | PUT | 37.00 | $0.09 | $0.06 / 11 | $0.14 / 2 | 87 | 91 | 146.975524% | -0.016709 | -0.030440 | 0.003543 | 0.003466 | -0.000223 |
| JMIA29Jan21C44.00 | CALL | 44.00 | $12.80 | $13.00 / 10 | $14.15 / 2 | 82 | 287 | 177.768544% | 0.902191 | -0.126617 | 0.014727 | 0.014408 | 0.008306 |
| JMIA29Jan21C41.50 | CALL | 41.50 | $11.84 | $14.95 / 20 | $16.75 / 10 | 81 | 1 | 192.530479% | 0.942409 | -0.084610 | 0.009838 | 0.009625 | 0.008316 |
| JMIA29Jan21P43.50 | PUT | 43.50 | $0.38 | $0.22 / 2 | $0.41 / 3 | 79 | 162 | 123.121399% | -0.088657 | -0.117666 | 0.013696 | 0.013399 | -0.001210 |
| JMIA29Jan21C42.00 | CALL | 42.00 | $15.00 | $14.75 / 10 | $16.00 / 1 | 64 | 63 | 188.554485% | 0.935461 | -0.092481 | 0.010754 | 0.010521 | 0.008329 |
| JMIA29Jan21C44.50 | CALL | 44.50 | $8.56 | $11.20 / 58 | $13.90 / 20 | 57 | 66 | 142.185247% | 0.892479 | -0.135631 | 0.015777 | 0.015434 | 0.008280 |
| JMIA29Jan21P46.50 | PUT | 46.50 | $0.75 | $0.58 / 1 | $0.86 / 1 | 54 | 1 | 124.428424% | -0.151859 | -0.172246 | 0.020049 | 0.019615 | -0.002099 |
| JMIA29Jan21P40.50 | PUT | 40.50 | $0.21 | $0.17 / 1 | $0.26 / 20 | 51 | 35 | 137.762543% | -0.045269 | -0.069789 | 0.008123 | 0.007947 | -0.000611 |
| JMIA29Jan21C43.50 | CALL | 43.50 | $13.10 | $13.35 / 10 | $14.60 / 2 | 49 | 31 | 177.856506% | 0.911343 | -0.117755 | 0.013696 | 0.013399 | 0.008324 |
| JMIA29Jan21P47.50 | PUT | 47.50 | $0.90 | $0.79 / 1 | $1.06 / 1 | 44 | 1 | 125.395159% | -0.177167 | -0.190353 | 0.022157 | 0.021677 | -0.002460 |
| JMIA29Jan21P39.00 | PUT | 39.00 | $0.13 | $0.11 / 1 | $0.15 / 1 | 41 | 68 | 136.992404% | -0.030467 | -0.050500 | 0.005878 | 0.005750 | -0.000409 |
| JMIA29Jan21P38.00 | PUT | 38.00 | $0.09 | $0.02 / 1 | $0.16 / 1 | 40 | 57 | 136.454238% | -0.022813 | -0.039654 | 0.004616 | 0.004515 | -0.000305 |
| JMIA29Jan21C41.00 | CALL | 41.00 | $12.40 | $15.75 / 10 | $16.85 / 1 | 35 | 11 | 194.850224% | 0.948827 | -0.077065 | 0.008960 | 0.008766 | 0.008294 |
| JMIA29Jan21P44.50 | PUT | 44.50 | $0.56 | $0.36 / 1 | $0.58 / 10 | 33 | 15 | 127.129850% | -0.107521 | -0.135539 | 0.015777 | 0.015434 | -0.001474 |
| JMIA29Jan21C40.50 | CALL | 40.50 | $16.20 | $15.85 / 20 | $17.75 / 20 | 27 | 18 | 200.394624% | 0.954731 | -0.069872 | 0.008123 | 0.007947 | 0.008266 |
| JMIA29Jan21P38.50 | PUT | 38.50 | $0.17 | $0.01 / 2 | $1.33 / 10 | 22 | 1 | 202.463143% | -0.026434 | -0.044872 | 0.005223 | 0.005110 | -0.000354 |
| JMIA29Jan21C37.00 | CALL | 37.00 | $19.22 | $19.60 / 2 | $20.80 / 2 | 19 | 4 | 232.992875% | 0.983291 | -0.030516 | 0.003543 | 0.003466 | 0.007887 |
| JMIA29Jan21P39.50 | PUT | 39.50 | $0.23 | $0.04 / 1 | $0.24 / 1 | 13 | 19 | 134.735112% | -0.034936 | -0.056534 | 0.006580 | 0.006438 | -0.000470 |
| JMIA29Jan21C42.50 | CALL | 42.50 | $11.80 | $13.00 / 1 | $16.10 / 1 | 11 | 40 | 162.162393% | 0.927974 | -0.100651 | 0.011705 | 0.011451 | 0.008336 |
| JMIA29Jan21C39.50 | CALL | 39.50 | $17.15 | $15.05 / 11 | $18.95 / 1 | 7 | 7 | 134.620367% | 0.965064 | -0.056615 | 0.006580 | 0.006438 | 0.008187 |
| JMIA29Jan21C38.00 | CALL | 38.00 | $14.15 | $17.15 / 20 | $20.40 / 1 | 3 | 0 | 184.078408% | 0.977187 | -0.039732 | 0.004616 | 0.004515 | 0.008023 |
| JMIA29Jan21C38.50 | CALL | 38.50 | $14.70 | $16.40 / 11 | $19.90 / 1 | 2 | 0 | 165.076681% | 0.973566 | -0.044951 | 0.005223 | 0.005110 | 0.008084 |
| JMIA29Jan21C35.00 | CALL | 35.00 | $20.28 | $19.70 / 2 | $23.95 / 1 | 2 | 0 | 220.845893% | 0.991670 | -0.016714 | 0.001937 | 0.001895 | 0.007561 |
| JMIA29Jan21C39.00 | CALL | 39.00 | $7.52 | $15.80 / 1 | $19.65 / 1 | 0 | 3 | 168.981545% | 0.969533 | -0.050580 | 0.005878 | 0.005750 | 0.008139 |