Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.94 as of 12/15/2025 1:54:55 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 | 3.90 | 4.90 | 4.40 | % | 8.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 1.00 | 3.45 | 4.40 | 3.93 | % | 3.93 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 1.50 | 2.95 | 3.95 | 3.45 | % | 2.30 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 2.00 | 2.44 | 3.35 | 2.90 | % | 1.45 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 2.50 | 2.00 | 2.96 | 2.48 | % | 0.99 | 0 | 0 | 2.96 | 1.00 | 0.02 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 3.00 | 1.65 | 2.43 | 2.04 | % | 0.68 | 0 | 0 | 2.31 | 0.96 | 0.06 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 3.50 | 1.12 | 1.87 | 1.50 | 1.56 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.71 | 0.90 | 0.12 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 4.00 | 0.72 | 1.40 | 1.06 | 1.00 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.37 | 0.79 | 0.19 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 4.50 | 0.41 | 0.87 | 0.64 | 0.88 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.95 | 0.67 | 0.26 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 5.00 | 0.32 | 0.71 | 0.52 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.82 | 0.52 | 0.30 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 5.50 | 0.22 | 0.30 | 0.26 | % | 0.05 | 0 | 0 | 0.70 | 0.38 | 0.29 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 6.00 | 0.01 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.70 | 0.27 | 0.25 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 6.50 | 0.03 | 0.34 | 0.19 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.85 | 0.18 | 0.20 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 7.00 | 0.01 | 0.18 | 0.10 | % | 0.01 | 0 | 0 | 0.77 | 0.13 | 0.16 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 1.37 | 0.07 | 0.11 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 8.00 | 0.02 | 0.34 | 0.18 | % | 0.02 | 0 | 0 | 1.15 | 0.05 | 0.08 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 8.50 | 0.01 | 0.36 | 0.19 | % | 0.02 | 0 | 0 | 1.21 | 0.03 | 0.05 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 9.00 | 0.01 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 1.29 | 0.02 | 0.04 | 0.00 | 12/15/2025 3:59:57 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 6.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.07 | 0.04 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.33 | 0.17 | % | 0.11 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.37 | 0.19 | % | 0.08 | 0 | 0 | 2.49 | 0.00 | 0.02 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 1.35 | -0.04 | 0.06 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 3.50 | 0.03 | 0.20 | 0.12 | % | 0.03 | 0 | 0 | 0.90 | -0.10 | 0.12 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 4.00 | 0.07 | 0.16 | 0.12 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.66 | -0.21 | 0.19 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 4.50 | 0.18 | 0.41 | 0.30 | 0.26 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.70 | -0.33 | 0.26 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 5.00 | 0.39 | 0.74 | 0.57 | 0.53 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.73 | -0.48 | 0.30 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 5.50 | 0.72 | 1.13 | 0.93 | % | 0.17 | 0 | 0 | 0.77 | -0.62 | 0.29 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 6.00 | 0.92 | 1.40 | 1.16 | % | 0.19 | 0 | 0 | 0.98 | -0.73 | 0.25 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 6.50 | 1.35 | 2.00 | 1.68 | % | 0.26 | 0 | 0 | 1.31 | -0.82 | 0.20 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 7.00 | 2.02 | 2.34 | 2.18 | % | 0.31 | 0 | 0 | 1.20 | -0.87 | 0.16 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 7.50 | 2.30 | 3.10 | 2.70 | % | 0.36 | 0 | 0 | 1.74 | -0.93 | 0.11 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 8.00 | 2.85 | 3.45 | 3.15 | % | 0.39 | 0 | 0 | 1.62 | -0.95 | 0.08 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 8.50 | 3.15 | 4.15 | 3.65 | % | 0.43 | 0 | 0 | 2.05 | -0.97 | 0.05 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 9.00 | 3.65 | 4.60 | 4.13 | % | 0.46 | 0 | 0 | 2.07 | -0.98 | 0.04 | 0.00 | 12/15/2025 3:59:57 PM EST |