Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.05 as of 11/17/2025 9:07:58 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 | 3.25 | 4.00 | 3.63 | % | 7.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 1.00 | 2.75 | 3.45 | 3.10 | % | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 1.50 | 2.25 | 2.96 | 2.61 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 2.00 | 1.75 | 2.42 | 2.09 | % | 1.04 | 0 | 0 | 2.60 | 1.00 | 0.01 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 2.50 | 1.29 | 2.00 | 1.65 | % | 0.66 | 0 | 0 | 2.18 | 0.98 | 0.04 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 3.00 | 0.80 | 1.44 | 1.12 | % | 0.37 | 0 | 0 | 1.44 | 0.92 | 0.13 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 3.50 | 0.53 | 0.95 | 0.74 | % | 0.21 | 0 | 0 | 1.00 | 0.81 | 0.26 | -0.01 | 11/17/2025 3:59:56 PM EST | |||
| 4.00 | 0.33 | 0.62 | 0.48 | 0.43 | -0.08 | -15.69% | 0.12 | 757 | 1,250 | 0.61 | 0.64 | 0.38 | -0.01 | 11/17/2025 | 11/17/2025 3:59:56 PM EST |
| 4.50 | 0.17 | 0.54 | 0.36 | 0.28 | % | 0.08 | 4 | 0 | 0.79 | 0.45 | 0.42 | -0.01 | 11/17/2025 | 11/17/2025 3:59:56 PM EST | |
| 5.00 | 0.06 | 0.14 | 0.10 | 0.12 | -0.08 | -40.00% | 0.02 | 100 | 5 | 0.55 | 0.29 | 0.35 | 0.00 | 11/17/2025 | 11/17/2025 3:59:56 PM EST |
| 5.50 | 0.02 | 0.29 | 0.16 | % | 0.03 | 0 | 0 | 0.80 | 0.17 | 0.26 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.19 | 0.10 | 0.07 | -0.01 | -12.50% | 0.02 | 16 | 17 | 1.10 | 0.10 | 0.17 | 0.00 | 11/17/2025 | 11/17/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.37 | 0.05 | 0.10 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.14 | 0.03 | 0.06 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.04 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 1.84 | 0.01 | 0.02 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.01 | 0.00 | 11/17/2025 3:59:56 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 | 0.29 | 0.15 | % | 0.30 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.29 | 0.15 | % | 0.15 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.29 | 0.15 | % | 0.10 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.13 | 0.07 | 0.01 | % | 0.04 | 9 | 0 | 1.94 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 3:59:56 PM EST | |
| 2.50 | 0.00 | 0.13 | 0.07 | 0.01 | % | 0.03 | 18 | 0 | 1.47 | -0.02 | 0.04 | 0.00 | 11/17/2025 | 11/17/2025 3:59:56 PM EST | |
| 3.00 | 0.03 | 0.10 | 0.07 | % | 0.02 | 0 | 0 | 0.83 | -0.08 | 0.13 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 3.50 | 0.11 | 0.19 | 0.15 | 0.14 | -0.03 | -17.65% | 0.04 | 2 | 2 | 0.77 | -0.19 | 0.26 | -0.01 | 11/17/2025 | 11/17/2025 3:59:56 PM EST |
| 4.00 | 0.07 | 0.59 | 0.33 | % | 0.08 | 0 | 0 | 0.75 | -0.36 | 0.38 | -0.01 | 11/17/2025 3:59:56 PM EST | |||
| 4.50 | 0.41 | 0.68 | 0.55 | 0.54 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.91 | -0.55 | 0.42 | -0.01 | 11/14/2025 | 11/17/2025 3:59:56 PM EST |
| 5.00 | 0.68 | 1.13 | 0.91 | 0.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | -0.71 | 0.35 | 0.00 | 11/14/2025 | 11/17/2025 3:59:56 PM EST |
| 5.50 | 1.15 | 1.84 | 1.50 | % | 0.27 | 0 | 0 | 1.68 | -0.83 | 0.26 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 6.00 | 1.64 | 2.03 | 1.84 | % | 0.31 | 0 | 0 | 1.22 | -0.90 | 0.17 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 6.50 | 2.07 | 2.91 | 2.49 | % | 0.38 | 0 | 0 | 2.18 | -0.95 | 0.10 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 7.00 | 2.54 | 3.45 | 3.00 | % | 0.43 | 0 | 0 | 2.41 | -0.97 | 0.06 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 7.50 | 3.05 | 3.90 | 3.48 | % | 0.46 | 0 | 0 | 2.46 | -0.99 | 0.04 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 8.00 | 3.55 | 4.40 | 3.98 | % | 0.50 | 0 | 0 | 2.59 | -0.99 | 0.02 | 0.00 | 11/17/2025 3:59:56 PM EST | |||
| 8.50 | 4.05 | 4.90 | 4.48 | % | 0.53 | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 11/17/2025 3:59:56 PM EST |