Options Chain for JETBLUE AWYS CORP COM (JBLU) - $8.02 as of 1/22/2025 8:56:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.75 | 7.55 | 6.02 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 2.00 | 5.60 | 7.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 2.50 | 5.20 | 6.55 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 3.00 | 3.85 | 6.05 | 4.63 | 0.00 | 0.00% | 0 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:57 PM EST |
| 3.50 | 4.40 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.00 | 3.90 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.50 | 3.15 | 3.50 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 2.93 | 3.70 | 2.61 | 0.00 | 0.00% | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 5.50 | 2.42 | 2.69 | 2.10 | 0.00 | 0.00% | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 6.00 | 1.75 | 2.02 | 2.20 | 0.00 | 0.00% | 0 | 58 | 4.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 6.50 | 0.95 | 1.61 | 1.45 | 0.00 | 0.00% | 0 | 56 | 4.32 | 1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 7.00 | 0.92 | 1.20 | 0.91 | 0.00 | 0.00% | 0 | 481 | 1.11 | 0.97 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 7.50 | 0.46 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 849 | 0.66 | 0.82 | 0.47 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 0.17 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 2,278 | 0.73 | 0.49 | 0.76 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 8.50 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,451 | 0.74 | 0.19 | 0.49 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,088 | 0.84 | 0.06 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 65 | 1.60 | 0.01 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.01 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.46 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.46 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.46 | 0.24 | 0.00 | 0.00% | 0 | 2 | 5.10 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.46 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.46 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.45 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.45 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.10 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.46 | % | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.46 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 7 | 5.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 79 | 2.33 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 250 | 1.22 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 203 | 1.07 | -0.03 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 7.50 | 0.04 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 973 | 0.78 | -0.18 | 0.47 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 0.06 | 0.32 | 0.22 | 0.00 | 0.00% | 0 | 1,574 | 0.70 | -0.51 | 0.76 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 8.50 | 0.54 | 0.94 | 0.60 | 0.00 | 0.00% | 0 | 286 | 1.57 | -0.81 | 0.49 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 0.77 | 1.10 | 0.99 | 0.00 | 0.00% | 0 | 40 | 2.56 | -0.94 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 9.50 | 1.21 | 1.69 | 1.41 | 0.00 | 0.00% | 0 | 1 | 3.45 | -0.99 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 1.98 | 2.20 | 1.83 | 0.00 | 0.00% | 0 | 1 | 3.64 | -1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.50 | 2.20 | 2.77 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 11.00 | 2.83 | 3.10 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 11.50 | 3.50 | 3.60 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 12.00 | 4.00 | 4.15 | % | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 12.50 | 4.50 | 4.60 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 13.00 | 5.00 | 5.10 | % | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 13.50 | 4.60 | 5.60 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 14.00 | 5.80 | 6.10 | % | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 14.50 | 6.50 | 6.60 | % | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 7.00 | 7.10 | 7.30 | 0.00 | 0.00% | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 15.50 | 6.50 | 8.60 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |