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 | 3.30 | 4.30 | 3.80 | 3.71 | -0.55 | -12.92% | 7.60 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 1.00 | 2.85 | 3.80 | 3.33 | % | 3.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 1.50 | 2.35 | 3.30 | 2.83 | % | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 2.00 | 2.00 | 2.65 | 2.33 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 2.50 | 1.46 | 2.30 | 1.88 | % | 0.75 | 0 | 0 | 3.57 | 1.00 | 0.01 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 3.00 | 1.06 | 1.50 | 1.28 | 1.26 | % | 0.43 | 1 | 0 | 1.89 | 0.96 | 0.10 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST | |
| 3.50 | 0.52 | 1.01 | 0.77 | 1.19 | % | 0.22 | 1 | 0 | 1.37 | 0.84 | 0.29 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST | |
| 4.00 | 0.36 | 0.43 | 0.40 | 0.48 | -0.36 | -42.86% | 0.10 | 792 | 6 | 0.61 | 0.64 | 0.48 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.33 | -63.47% | 0.04 | 860 | 211 | 0.64 | 0.39 | 0.50 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.20 | -74.08% | 0.02 | 329 | 350 | 0.65 | 0.20 | 0.36 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.11 | -78.58% | 0.01 | 193 | 237 | 0.69 | 0.09 | 0.21 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.01 | 14 | 160 | 1.05 | 0.03 | 0.10 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 6.50 | 0.02 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.01 | 5 | 12 | 1.04 | 0.01 | 0.05 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 7.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.01 | 0.02 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.66 | 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 | 3.57 | 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 | 7.43 | 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 | 5.27 | 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 | 4.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.48 | 0.24 | % | 0.10 | 0 | 0 | 3.08 | 0.00 | 0.01 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 1.20 | -0.04 | 0.10 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 3.50 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.02 | 140 | 17 | 0.65 | -0.16 | 0.29 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.00 | 0.18 | 0.24 | 0.21 | 0.21 | +0.08 | +61.54% | 0.05 | 352 | 142 | 0.62 | -0.36 | 0.48 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 4.50 | 0.46 | 0.58 | 0.52 | 0.50 | +0.20 | +66.67% | 0.12 | 255 | 140 | 0.68 | -0.61 | 0.50 | -0.01 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.00 | 0.79 | 1.02 | 0.91 | 0.85 | +0.31 | +57.41% | 0.18 | 9 | 45 | 0.98 | -0.80 | 0.36 | 0.00 | 10/28/2025 | 10/28/2025 4:00:04 PM EST |
| 5.50 | 1.01 | 1.47 | 1.24 | 0.94 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.14 | -0.91 | 0.21 | 0.00 | 10/23/2025 | 10/28/2025 4:00:04 PM EST |
| 6.00 | 1.60 | 2.12 | 1.86 | 1.49 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.67 | -0.97 | 0.10 | 0.00 | 10/22/2025 | 10/28/2025 4:00:04 PM EST |
| 6.50 | 2.03 | 2.65 | 2.34 | % | 0.36 | 0 | 0 | 1.92 | -0.99 | 0.05 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 7.00 | 2.30 | 3.10 | 2.70 | % | 0.39 | 0 | 0 | 1.96 | -0.99 | 0.02 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 7.50 | 3.05 | 3.60 | 3.33 | % | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 8.00 | 3.55 | 4.40 | 3.98 | % | 0.50 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 8.50 | 4.05 | 5.00 | 4.53 | % | 0.53 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST | |||
| 9.00 | 4.55 | 5.50 | 5.03 | % | 0.56 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:04 PM EST |