Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.89 as of 12/12/2025 11:58:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.10 | 4.85 | 4.48 | 4.14 | 0.00 | 0.00% | 8.96 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:06 PM EST |
| 1.00 | 3.70 | 4.20 | 3.95 | 4.47 | 0.00 | 0.00% | 3.95 | 0 | 109 | 5.29 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/12/2025 4:00:06 PM EST |
| 1.50 | 3.30 | 3.65 | 3.48 | 3.40 | 0.00 | 0.00% | 2.32 | 0 | 29 | 3.64 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:06 PM EST |
| 2.00 | 2.67 | 3.15 | 2.91 | 2.83 | 0.00 | 0.00% | 1.46 | 0 | 146 | 2.84 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:06 PM EST |
| 2.50 | 2.29 | 2.82 | 2.56 | 1.63 | 0.00 | 0.00% | 1.02 | 0 | 36 | 2.86 | 1.00 | 0.01 | 0.00 | 11/17/2025 | 12/12/2025 4:00:06 PM EST |
| 3.00 | 1.80 | 2.15 | 1.98 | 1.89 | 0.00 | 0.00% | 0.66 | 0 | 671 | 1.76 | 0.98 | 0.04 | 0.00 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 3.50 | 1.34 | 1.61 | 1.48 | 1.42 | +0.07 | +5.19% | 0.42 | 31 | 298 | 1.24 | 0.93 | 0.10 | 0.00 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 4.00 | 0.91 | 1.10 | 1.01 | 1.00 | +0.12 | +13.64% | 0.25 | 39 | 2,004 | 0.87 | 0.84 | 0.20 | 0.00 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 4.50 | 0.58 | 0.70 | 0.64 | 0.63 | -0.01 | -1.57% | 0.14 | 83 | 8,533 | 0.60 | 0.72 | 0.33 | -0.01 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 5.00 | 0.31 | 0.40 | 0.36 | 0.34 | +0.02 | +6.25% | 0.07 | 1,434 | 20,311 | 0.59 | 0.53 | 0.44 | -0.01 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 5.50 | 0.09 | 0.22 | 0.16 | 0.17 | -0.01 | -5.56% | 0.03 | 112 | 15,520 | 0.55 | 0.33 | 0.39 | 0.00 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 158 | 49,421 | 0.74 | 0.08 | 0.13 | 0.00 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 878 | 0.87 | 0.03 | 0.05 | 0.00 | 12/8/2025 | 12/12/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 5,417 | 1.13 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,583 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,520 | 1.49 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 4:00:06 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 301 | 3.55 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:06 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 623 | 3.88 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 4:00:06 PM EST |
| 1.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 2.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:06 PM EST |
| 2.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28,588 | 1.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 2.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 257 | 2.79 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 4:00:06 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.04 | -57.15% | 0.03 | 1 | 21,101 | 1.77 | -0.02 | 0.04 | 0.00 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 17,528 | 1.06 | -0.07 | 0.10 | 0.00 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 4.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.01 | -10.00% | 0.02 | 104 | 18,670 | 0.70 | -0.16 | 0.20 | 0.00 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 4.50 | 0.12 | 0.22 | 0.17 | 0.21 | 0.00 | 0.00% | 0.04 | 90 | 11,761 | 0.61 | -0.28 | 0.33 | -0.01 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 5.00 | 0.31 | 0.44 | 0.38 | 0.41 | -0.02 | -4.66% | 0.08 | 39 | 6,193 | 0.59 | -0.47 | 0.44 | -0.01 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 5.50 | 0.70 | 0.81 | 0.76 | 0.72 | 0.00 | 0.00% | 0.14 | 3 | 3,839 | 0.69 | -0.67 | 0.39 | 0.00 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 7.00 | 1.93 | 2.21 | 2.07 | 1.99 | 0.00 | 0.00% | 0.30 | 0 | 885 | 1.12 | -0.92 | 0.13 | 0.00 | 12/10/2025 | 12/12/2025 4:00:06 PM EST |
| 8.00 | 2.89 | 3.25 | 3.07 | 3.50 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.47 | -0.97 | 0.05 | 0.00 | 12/2/2025 | 12/12/2025 4:00:06 PM EST |
| 10.00 | 4.85 | 5.25 | 5.05 | 5.57 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.87 | -1.00 | 0.01 | 0.00 | 11/7/2025 | 12/12/2025 4:00:06 PM EST |
| 12.00 | 6.85 | 7.25 | 7.05 | 6.65 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/12/2025 4:00:06 PM EST |
| 15.00 | 9.80 | 10.40 | 10.10 | 7.39 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 12/12/2025 4:00:06 PM EST |