Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.16 as of 10/28/2025 8:33:32 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 | 3.90 | 3.58 | 3.71 | -0.44 | -10.61% | 7.16 | 22 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 1.00 | 2.91 | 3.80 | 3.36 | 3.25 | -0.52 | -13.80% | 3.36 | 7 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 1.50 | 2.51 | 3.20 | 2.86 | 2.62 | -0.42 | -13.82% | 1.91 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 2.00 | 1.94 | 2.66 | 2.30 | 2.17 | % | 1.15 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST | |
| 2.50 | 1.50 | 2.06 | 1.78 | 1.72 | -0.48 | -21.82% | 0.71 | 42 | 25 | 8.88 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 3.00 | 1.01 | 1.19 | 1.10 | 1.19 | -0.59 | -33.15% | 0.37 | 10 | 14 | 2.27 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 3.50 | 0.57 | 0.75 | 0.66 | 0.70 | -0.51 | -42.15% | 0.19 | 14 | 18 | 2.26 | 0.99 | 0.08 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.00 | 0.17 | 0.23 | 0.20 | 0.21 | -0.54 | -72.00% | 0.05 | 2,334 | 517 | 0.62 | 0.73 | 1.15 | -0.02 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.34 | -87.18% | 0.01 | 4,535 | 3,071 | 0.96 | 0.13 | 0.76 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 5,059 | 17,781 | 1.31 | 0.00 | 0.05 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 243 | 12,666 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 92 | 2,351 | 2.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 194 | 2.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 55 | 3.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.13 | 0.07 | 0.09 | +0.07 | +350.00% | 0.01 | 33 | 80 | 5.19 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 13 | 22 | 5.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 41 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.13 | 0.07 | 0.04 | +0.01 | +33.34% | 0.01 | 38 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.02 | -66.67% | 0.01 | 14 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.17 | 0.09 | 0.08 | +0.07 | +700.00% | 0.01 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 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 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:04 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 921 | 1.21 | -0.01 | 0.08 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 3,237 | 2,333 | 0.65 | -0.27 | 1.15 | -0.02 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.50 | 0.36 | 0.39 | 0.38 | 0.36 | +0.23 | +176.93% | 0.08 | 3,886 | 18,104 | 0.97 | -0.87 | 0.76 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.00 | 0.83 | 0.87 | 0.85 | 0.84 | +0.41 | +95.35% | 0.17 | 575 | 3,761 | 1.62 | -1.00 | 0.05 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.50 | 1.25 | 1.40 | 1.33 | 1.30 | +0.45 | +52.95% | 0.24 | 41 | 387 | 3.56 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 6.00 | 1.64 | 2.30 | 1.97 | 1.41 | 0.00 | 0.00% | 0.33 | 0 | 29 | 6.47 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:04 PM EST |
| 6.50 | 1.81 | 2.94 | 2.38 | % | 0.37 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 7.00 | 2.56 | 3.35 | 2.96 | 2.21 | 0.00 | 0.00% | 0.42 | 0 | 26 | 7.94 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 4:00:04 PM EST |
| 7.50 | 3.05 | 4.00 | 3.53 | 2.88 | 0.00 | 0.00% | 0.47 | 0 | 2 | 9.46 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 4:00:04 PM EST |
| 8.00 | 3.55 | 4.50 | 4.03 | 3.90 | +0.72 | +22.65% | 0.50 | 3 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 8.50 | 4.05 | 5.00 | 4.53 | 3.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 4:00:04 PM EST |
| 9.00 | 4.55 | 5.50 | 5.03 | 4.08 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 4:00:04 PM EST |
| 9.50 | 5.05 | 6.00 | 5.53 | 4.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 4:00:04 PM EST |
| 10.00 | 5.55 | 6.50 | 6.03 | 5.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 4:00:04 PM EST |