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 | 3.00 | 4.15 | 3.58 | 4.16 | 0.00 | 0.00% | 7.16 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 4:00:04 PM EST |
| 1.00 | 2.85 | 3.65 | 3.25 | 3.68 | 0.00 | 0.00% | 3.25 | 0 | 29 | 8.36 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:04 PM EST |
| 1.50 | 2.38 | 3.15 | 2.77 | 3.18 | 0.00 | 0.00% | 1.85 | 0 | 4 | 5.91 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:04 PM EST |
| 2.00 | 2.03 | 2.66 | 2.35 | % | 1.18 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 2.50 | 1.44 | 2.16 | 1.80 | 2.25 | 0.00 | 0.00% | 0.72 | 0 | 10 | 3.49 | 1.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 3.00 | 1.13 | 1.31 | 1.22 | 1.20 | -0.48 | -28.58% | 0.41 | 4 | 14 | 1.42 | 0.98 | 0.07 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 3.50 | 0.66 | 0.91 | 0.79 | 0.99 | -0.36 | -26.67% | 0.23 | 1 | 3 | 1.26 | 0.86 | 0.29 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.42 | -53.17% | 0.09 | 558 | 156 | 0.61 | 0.65 | 0.56 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.31 | -65.96% | 0.04 | 6,182 | 120 | 0.65 | 0.37 | 0.54 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.18 | -72.00% | 0.01 | 1,081 | 4,929 | 0.68 | 0.19 | 0.36 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.50 | 0.03 | 0.08 | 0.06 | 0.02 | -0.10 | -83.34% | 0.01 | 74 | 462 | 0.85 | 0.09 | 0.21 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 160 | 3,990 | 0.82 | 0.05 | 0.11 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 19 | 1.17 | 0.01 | 0.04 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 7.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 424 | 1.20 | 0.01 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 7.50 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 9.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 131 | 64 | 1.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 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 | 0.07 | 0.04 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.07 | 0.04 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.07 | 0.04 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.02 | 4 | 40 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.02 | 6 | 19 | 1.32 | -0.02 | 0.07 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 3.50 | 0.04 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 193 | 28 | 0.64 | -0.14 | 0.29 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.00 | 0.18 | 0.20 | 0.19 | 0.18 | +0.10 | +125.00% | 0.05 | 1,453 | 7,614 | 0.66 | -0.35 | 0.56 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.50 | 0.44 | 0.52 | 0.48 | 0.44 | +0.20 | +83.34% | 0.11 | 1,281 | 848 | 0.68 | -0.63 | 0.54 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.00 | 0.85 | 0.90 | 0.88 | 0.86 | +0.33 | +62.27% | 0.18 | 729 | 1,351 | 0.66 | -0.81 | 0.36 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.50 | 1.27 | 1.44 | 1.36 | 1.35 | +0.32 | +31.07% | 0.25 | 2 | 7 | 1.15 | -0.91 | 0.21 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 6.00 | 1.71 | 2.00 | 1.86 | 1.79 | +0.27 | +17.77% | 0.31 | 14 | 70 | 1.56 | -0.95 | 0.11 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 6.50 | 1.87 | 2.48 | 2.18 | 1.84 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.69 | -0.99 | 0.04 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 7.00 | 2.59 | 3.10 | 2.85 | 2.74 | +0.73 | +36.32% | 0.41 | 2 | 2 | 2.24 | -0.99 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 7.50 | 2.86 | 3.70 | 3.28 | 2.77 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.68 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 8.00 | 3.35 | 4.00 | 3.68 | 3.02 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 4:00:04 PM EST |
| 8.50 | 3.85 | 5.00 | 4.43 | % | 0.52 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 9.00 | 4.35 | 5.50 | 4.93 | % | 0.55 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 9.50 | 4.85 | 5.95 | 5.40 | % | 0.57 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 10.00 | 5.35 | 6.50 | 5.93 | % | 0.59 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST |