Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.75 as of 10/8/2025 4:14:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.65 | 3.85 | 3.75 | % | 3.75 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 2.00 | 2.66 | 2.84 | 2.75 | % | 1.38 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 3.00 | 1.74 | 1.82 | 1.78 | 1.95 | 0.00 | 0.00% | 0.59 | 0 | 13 | 1.16 | 0.97 | 0.06 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 4.00 | 0.92 | 0.96 | 0.94 | 0.92 | -0.11 | -10.68% | 0.23 | 17 | 106 | 0.75 | 0.78 | 0.24 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 5.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.01 | +2.57% | 0.08 | 62 | 2,203 | 0.72 | 0.46 | 0.34 | -0.01 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 6.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.02 | -12.50% | 0.02 | 68 | 864 | 0.75 | 0.21 | 0.25 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 7.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.79 | 0.09 | 0.13 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 8.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.88 | 0.03 | 0.06 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 9.00 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.02 | 0.00 | 9/25/2025 | 10/8/2025 2:59:07 PM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.01 | 0.00 | 10/8/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.09 | 0.05 | % | 0.05 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 3.00 | 0.01 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.83 | -0.03 | 0.06 | 0.00 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 4.00 | 0.15 | 0.19 | 0.17 | 0.18 | +0.01 | +5.89% | 0.04 | 11 | 1,432 | 0.74 | -0.22 | 0.24 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 5.00 | 0.58 | 0.62 | 0.60 | 0.60 | -0.03 | -4.77% | 0.12 | 35 | 358 | 0.70 | -0.54 | 0.34 | -0.01 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 6.00 | 1.34 | 1.39 | 1.37 | 1.38 | 0.00 | 0.00% | 0.23 | 0 | 72 | 0.70 | -0.79 | 0.25 | 0.00 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 7.00 | 2.24 | 2.36 | 2.30 | 2.01 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.88 | -0.91 | 0.13 | 0.00 | 9/22/2025 | 10/8/2025 2:59:07 PM EST |
| 8.00 | 2.93 | 3.30 | 3.12 | 3.02 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.01 | -0.97 | 0.06 | 0.00 | 9/29/2025 | 10/8/2025 2:59:07 PM EST |
| 9.00 | 4.20 | 4.30 | 4.25 | % | 0.47 | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 10.00 | 5.20 | 5.30 | 5.25 | % | 0.53 | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 10/8/2025 2:59:07 PM EST |