JMIA Option Chain

End of day data from January 22, 2021 for JMIA options expiring on January 29, 2021.

Data From

  1. NYSE
  2. >
  3. JMIA
  4. >
  5. Option Chain
|USD |JMIA: $59.25 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
JMIA29Jan21C55.00CALL55.00$5.70$5.60 / 1$5.75 / 235,6760151.298365%0.587653-0.2853190.0332010.0324810.006092
JMIA29Jan21C50.00CALL50.00$8.61$8.35 / 1$8.70 / 512,3635,810149.224033%0.751639-0.2321250.0270080.0264220.007467
JMIA29Jan21C51.00CALL51.00$7.90$7.55 / 31$8.05 / 15,110636146.594691%0.720547-0.2465130.0286830.0280610.007229
JMIA29Jan21P50.00PUT50.00$1.59$1.50 / 4$1.58 / 12,84660125.392489%-0.248361-0.2320220.0270080.026422-0.003491
JMIA29Jan21P45.00PUT45.00$0.53$0.45 / 1$0.53 / 191,666104124.003880%-0.117789-0.1446630.0168390.016473-0.001618
JMIA29Jan21P48.00PUT48.00$1.03$0.88 / 2$1.00 / 41,58513121.017290%-0.190547-0.1991840.0231850.022682-0.002652
JMIA29Jan21P51.00PUT51.00$1.89$1.90 / 5$1.95 / 101,56813128.168868%-0.279453-0.2464080.0286830.028061-0.003949
JMIA29Jan21P55.00PUT55.00$3.65$3.50 / 8$3.85 / 11,4140131.621106%-0.412347-0.2852060.0332010.032481-0.005962
JMIA29Jan21P40.00PUT40.00$0.13$0.13 / 1$0.22 / 4091148136.323624%-0.039863-0.0629680.0073290.007170-0.000537
JMIA29Jan21C48.00CALL48.00$9.94$9.60 / 1$10.75 / 1893160159.762287%0.809453-0.1992830.0231850.0226820.007868
JMIA29Jan21P49.50PUT49.50$1.44$1.35 / 1$1.50 / 27952126.443929%-0.233317-0.2242670.0261050.025539-0.003272
JMIA29Jan21C45.00CALL45.00$12.25$11.95 / 20$13.25 / 1712370167.944648%0.882211-0.1447550.0168390.0164730.008245
JMIA29Jan21C49.00CALL49.00$9.00$8.90 / 1$9.85 / 162077155.774722%0.781352-0.2162830.0251640.0246180.007681
JMIA29Jan21P49.00PUT49.00$1.25$1.13 / 1$1.27 / 926121122.459133%-0.218648-0.2161830.0251640.024618-0.003058
JMIA29Jan21C46.00CALL46.00$12.00$11.30 / 20$11.90 / 1522319156.899046%0.860031-0.1631570.0189800.0185690.008151
JMIA29Jan21C43.00CALL43.00$14.25$13.90 / 20$15.10 / 1505515184.810183%0.919936-0.1090870.0126870.0124120.008334
JMIA29Jan21P47.00PUT47.00$0.87$0.75 / 2$0.94 / 141330126.345063%-0.164264-0.1813590.0211100.020652-0.002276
JMIA29Jan21C49.50CALL49.50$8.55$8.35 / 30$9.25 / 1333280146.818688%0.766683-0.2243680.0261050.0255390.007578
JMIA29Jan21P42.50PUT42.50$0.29$0.26 / 1$0.37 / 129829131.833036%-0.072026-0.1005630.0117050.011451-0.000979
JMIA29Jan21P46.00PUT46.00$0.60$0.52 / 1$0.73 / 129517123.603323%-0.139969-0.1630620.0189800.018569-0.001931
JMIA29Jan21C47.50CALL47.50$10.25$10.05 / 1$11.15 / 1281113162.531685%0.822833-0.1904510.0221570.0216770.007950
JMIA29Jan21C47.00CALL47.00$9.85$10.40 / 20$11.75 / 10279166167.342269%0.835736-0.1814550.0211100.0206520.008025
JMIA29Jan21P45.50PUT45.50$0.54$0.43 / 2$0.63 / 225812122.170772%-0.128608-0.1538520.0179080.017520-0.001770
JMIA29Jan21P42.00PUT42.00$0.25$0.20 / 10$0.32 / 60253267130.399986%-0.064539-0.0923950.0107540.010521-0.000876
JMIA29Jan21P35.00PUT35.00$0.06$0.02 / 22$0.10 / 12310151.514248%-0.008330-0.0166420.0019370.001895-0.000110
JMIA29Jan21P44.00PUT44.00$0.41$0.35 / 1$0.46 / 20226110126.592583%-0.097809-0.1265260.0147270.014408-0.001338
JMIA29Jan21C45.50CALL45.50$11.82$10.80 / 49$13.05 / 30211167153.448750%0.871392-0.1539460.0179080.0175200.008202
JMIA29Jan21C48.50CALL48.50$6.98$9.05 / 30$10.50 / 30196110157.861260%0.795618-0.2079080.0241890.0236650.007778
JMIA29Jan21P43.00PUT43.00$0.32$0.25 / 2$0.39 / 213243127.942392%-0.080064-0.1089990.0126870.012412-0.001091
JMIA29Jan21P41.00PUT41.00$0.23$0.16 / 1$0.27 / 32129173133.513677%-0.051173-0.0769810.0089600.008766-0.000692
JMIA29Jan21C40.00CALL40.00$16.60$16.50 / 30$18.10 / 3012742205.988405%0.960137-0.0630500.0073290.0071700.008230
JMIA29Jan21C46.50CALL46.50$9.00$10.90 / 1$11.85 / 3113149164.264884%0.848141-0.1723420.0200490.0196150.008092
JMIA29Jan21P48.50PUT48.50$1.17$1.00 / 1$1.31 / 21001125.841408%-0.204382-0.2078080.0241890.023665-0.002852
JMIA29Jan21P41.50PUT41.50$0.22$0.12 / 2$0.32 / 294134129.930816%-0.057591-0.0845240.0098380.009625-0.000780
JMIA29Jan21P37.00PUT37.00$0.09$0.06 / 11$0.14 / 28791146.975524%-0.016709-0.0304400.0035430.003466-0.000223
JMIA29Jan21C44.00CALL44.00$12.80$13.00 / 10$14.15 / 282287177.768544%0.902191-0.1266170.0147270.0144080.008306
JMIA29Jan21C41.50CALL41.50$11.84$14.95 / 20$16.75 / 10811192.530479%0.942409-0.0846100.0098380.0096250.008316
JMIA29Jan21P43.50PUT43.50$0.38$0.22 / 2$0.41 / 379162123.121399%-0.088657-0.1176660.0136960.013399-0.001210
JMIA29Jan21C42.00CALL42.00$15.00$14.75 / 10$16.00 / 16463188.554485%0.935461-0.0924810.0107540.0105210.008329
JMIA29Jan21C44.50CALL44.50$8.56$11.20 / 58$13.90 / 205766142.185247%0.892479-0.1356310.0157770.0154340.008280
JMIA29Jan21P46.50PUT46.50$0.75$0.58 / 1$0.86 / 1541124.428424%-0.151859-0.1722460.0200490.019615-0.002099
JMIA29Jan21P40.50PUT40.50$0.21$0.17 / 1$0.26 / 205135137.762543%-0.045269-0.0697890.0081230.007947-0.000611
JMIA29Jan21C43.50CALL43.50$13.10$13.35 / 10$14.60 / 24931177.856506%0.911343-0.1177550.0136960.0133990.008324
JMIA29Jan21P47.50PUT47.50$0.90$0.79 / 1$1.06 / 1441125.395159%-0.177167-0.1903530.0221570.021677-0.002460
JMIA29Jan21P39.00PUT39.00$0.13$0.11 / 1$0.15 / 14168136.992404%-0.030467-0.0505000.0058780.005750-0.000409
JMIA29Jan21P38.00PUT38.00$0.09$0.02 / 1$0.16 / 14057136.454238%-0.022813-0.0396540.0046160.004515-0.000305
JMIA29Jan21C41.00CALL41.00$12.40$15.75 / 10$16.85 / 13511194.850224%0.948827-0.0770650.0089600.0087660.008294
JMIA29Jan21P44.50PUT44.50$0.56$0.36 / 1$0.58 / 103315127.129850%-0.107521-0.1355390.0157770.015434-0.001474
JMIA29Jan21C40.50CALL40.50$16.20$15.85 / 20$17.75 / 202718200.394624%0.954731-0.0698720.0081230.0079470.008266
JMIA29Jan21P38.50PUT38.50$0.17$0.01 / 2$1.33 / 10221202.463143%-0.026434-0.0448720.0052230.005110-0.000354
JMIA29Jan21C37.00CALL37.00$19.22$19.60 / 2$20.80 / 2194232.992875%0.983291-0.0305160.0035430.0034660.007887
JMIA29Jan21P39.50PUT39.50$0.23$0.04 / 1$0.24 / 11319134.735112%-0.034936-0.0565340.0065800.006438-0.000470
JMIA29Jan21C42.50CALL42.50$11.80$13.00 / 1$16.10 / 11140162.162393%0.927974-0.1006510.0117050.0114510.008336
JMIA29Jan21C39.50CALL39.50$17.15$15.05 / 11$18.95 / 177134.620367%0.965064-0.0566150.0065800.0064380.008187
JMIA29Jan21C38.00CALL38.00$14.15$17.15 / 20$20.40 / 130184.078408%0.977187-0.0397320.0046160.0045150.008023
JMIA29Jan21C38.50CALL38.50$14.70$16.40 / 11$19.90 / 120165.076681%0.973566-0.0449510.0052230.0051100.008084
JMIA29Jan21C35.00CALL35.00$20.28$19.70 / 2$23.95 / 120220.845893%0.991670-0.0167140.0019370.0018950.007561
JMIA29Jan21C39.00CALL39.00$7.52$15.80 / 1$19.65 / 103168.981545%0.969533-0.0505800.0058780.0057500.008139