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 | 3.55 | 3.75 | 3.65 | 3.71 | -0.49 | -11.67% | 7.30 | 10 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 1.00 | 3.00 | 3.80 | 3.40 | 3.92 | 0.00 | 0.00% | 3.40 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 4:00:04 PM EST |
| 1.50 | 2.50 | 3.30 | 2.90 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 2.00 | 1.95 | 2.78 | 2.37 | 2.81 | 0.00 | 0.00% | 1.19 | 0 | 1 | 7.92 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:04 PM EST |
| 2.50 | 1.48 | 2.28 | 1.88 | % | 0.75 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 3.00 | 1.05 | 1.38 | 1.22 | 1.21 | -0.51 | -29.66% | 0.41 | 7 | 9 | 2.65 | 1.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 3.50 | 0.52 | 0.99 | 0.76 | 0.75 | -0.53 | -41.41% | 0.22 | 1 | 43 | 2.32 | 0.94 | 0.24 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.52 | -65.00% | 0.07 | 1,374 | 130 | 0.62 | 0.68 | 0.74 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.26 | -74.29% | 0.02 | 1,305 | 606 | 0.69 | 0.29 | 0.72 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.14 | -82.36% | 0.01 | 423 | 1,739 | 0.79 | 0.07 | 0.29 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 115 | 1,014 | 0.91 | 0.01 | 0.07 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 483 | 1.90 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 19 | 3.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.14 | 0.07 | 0.09 | +0.04 | +80.00% | 0.01 | 26 | 10 | 2.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 26 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 23 | 4 | 3.13 | 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 | -0.02 | -33.34% | 0.01 | 22 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 21 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.14 | 0.07 | 0.03 | +0.01 | +50.00% | 0.01 | 38 | 2 | 3.74 | 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 | 0.48 | 0.24 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.49 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.49 | 0.25 | % | 0.17 | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.49 | 0.25 | % | 0.12 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.49 | 0.25 | % | 0.10 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.46 | 0.23 | % | 0.08 | 0 | 0 | 4.07 | 0.00 | 0.01 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 265 | 78 | 0.89 | -0.06 | 0.24 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.00 | 0.09 | 0.12 | 0.11 | 0.08 | +0.03 | +60.00% | 0.03 | 1,043 | 434 | 0.68 | -0.32 | 0.74 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.50 | 0.39 | 0.43 | 0.41 | 0.40 | +0.23 | +135.30% | 0.09 | 331 | 917 | 0.76 | -0.71 | 0.72 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.00 | 0.83 | 0.89 | 0.86 | 0.83 | +0.39 | +88.64% | 0.17 | 28 | 857 | 1.18 | -0.93 | 0.29 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.50 | 1.21 | 1.39 | 1.30 | 0.90 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.55 | -0.99 | 0.07 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 6.00 | 1.67 | 1.91 | 1.79 | 1.92 | +0.59 | +44.37% | 0.30 | 2 | 4 | 1.98 | -1.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 6.50 | 2.18 | 2.41 | 2.30 | 2.42 | +0.28 | +13.09% | 0.35 | 2 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 7.00 | 2.66 | 2.91 | 2.79 | 2.77 | +0.49 | +21.50% | 0.40 | 2 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 7.50 | 3.05 | 4.00 | 3.53 | 3.37 | +0.62 | +22.55% | 0.47 | 2 | 1 | 5.30 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 8.00 | 3.65 | 3.95 | 3.80 | 3.79 | +0.33 | +9.54% | 0.47 | 2 | 1 | 3.14 | -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 | 3.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 4:00:04 PM EST |
| 9.00 | 4.55 | 5.50 | 5.03 | % | 0.56 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 9.50 | 5.05 | 6.00 | 5.53 | 4.77 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 4:00:04 PM EST |
| 10.00 | 5.55 | 6.50 | 6.03 | % | 0.60 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST |