Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.21 as of 11/25/2025 10:43:17 AM 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 | 3.70 | 4.15 | 3.93 | 3.87 | +0.22 | +6.03% | 7.86 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 4:00:09 PM EST |
| 1.00 | 3.25 | 3.65 | 3.45 | % | 3.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 1.50 | 2.78 | 3.15 | 2.97 | % | 1.98 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 2.00 | 2.28 | 2.60 | 2.44 | % | 1.22 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 2.50 | 1.78 | 2.10 | 1.94 | % | 0.78 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 3.00 | 1.28 | 1.60 | 1.44 | 1.14 | 0.00 | 0.00% | 0.48 | 0 | 40 | 3.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:09 PM EST |
| 3.50 | 0.56 | 1.04 | 0.80 | 0.73 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.21 | 0.98 | 0.10 | 0.00 | 11/24/2025 | 11/24/2025 4:00:09 PM EST |
| 4.00 | 0.41 | 0.50 | 0.46 | 0.44 | +0.15 | +51.73% | 0.12 | 751 | 915 | 1.00 | 0.79 | 0.74 | -0.01 | 11/25/2025 | 11/24/2025 4:00:09 PM EST |
| 4.50 | 0.12 | 0.14 | 0.13 | 0.13 | +0.07 | +116.67% | 0.03 | 1,008 | 2,164 | 0.48 | 0.32 | 0.94 | -0.01 | 11/25/2025 | 11/24/2025 4:00:09 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 791 | 0.64 | 0.06 | 0.29 | 0.00 | 11/25/2025 | 11/24/2025 4:00:09 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.80 | 0.00 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 4:00:09 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:09 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | 0.06 | +0.04 | +200.00% | 0.01 | 5 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 4:00:09 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.01 | 5 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 4:00:09 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:09 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.06 | +200.00% | 0.01 | 6 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 4:00:09 PM EST |
| 8.50 | 0.00 | 0.12 | 0.06 | 0.09 | +0.06 | +200.00% | 0.01 | 6 | 7 | 2.48 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 4:00:09 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.02 | +100.00% | 0.01 | 5 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 4:00:09 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 | 0.28 | 0.14 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 1.00 | 0.00 | 0.29 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 1.50 | 0.00 | 0.29 | 0.15 | % | 0.10 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 2.50 | 0.00 | 0.29 | 0.15 | % | 0.06 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 15 | 3.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:09 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.83 | -0.02 | 0.10 | 0.00 | 11/24/2025 | 11/24/2025 4:00:09 PM EST |
| 4.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.01 | 11 | 1,341 | 0.66 | -0.21 | 0.74 | -0.01 | 11/25/2025 | 11/24/2025 4:00:09 PM EST |
| 4.50 | 0.17 | 0.30 | 0.24 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 856 | 0.87 | -0.68 | 0.94 | -0.01 | 11/24/2025 | 11/24/2025 4:00:09 PM EST |
| 5.00 | 0.53 | 0.73 | 0.63 | 0.79 | 0.00 | 0.00% | 0.13 | 0 | 538 | 1.51 | -0.94 | 0.29 | 0.00 | 11/21/2025 | 11/24/2025 4:00:09 PM EST |
| 5.50 | 0.90 | 1.48 | 1.19 | % | 0.22 | 0 | 0 | 2.80 | -1.00 | 0.03 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 6.00 | 1.40 | 2.02 | 1.71 | % | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 6.50 | 1.90 | 2.52 | 2.21 | % | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 7.00 | 2.38 | 2.88 | 2.63 | % | 0.38 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 7.50 | 2.89 | 3.40 | 3.15 | 3.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 4:00:09 PM EST |
| 8.00 | 3.35 | 4.05 | 3.70 | % | 0.46 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST | |||
| 8.50 | 3.85 | 4.55 | 4.20 | 4.14 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 4:00:09 PM EST |
| 9.00 | 4.35 | 5.05 | 4.70 | % | 0.52 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:09 PM EST |