Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.13 as of 10/30/2025 8:49:07 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 | 3.10 | 4.05 | 3.58 | 4.49 | 0.00 | 0.00% | 7.16 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 4:00:08 PM EST |
| 1.00 | 2.75 | 3.55 | 3.15 | 4.36 | 0.00 | 0.00% | 3.15 | 0 | 11 | 5.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/30/2025 4:00:08 PM EST |
| 1.50 | 2.26 | 2.96 | 2.61 | 3.30 | 0.00 | 0.00% | 1.74 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:08 PM EST |
| 2.00 | 1.99 | 2.34 | 2.17 | 2.32 | 0.00 | 0.00% | 1.08 | 0 | 51 | 2.08 | 0.99 | 0.02 | 0.00 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 2.50 | 1.41 | 1.82 | 1.62 | 2.29 | 0.00 | 0.00% | 0.65 | 0 | 125 | 1.50 | 0.96 | 0.06 | 0.00 | 10/1/2025 | 10/30/2025 4:00:08 PM EST |
| 3.00 | 1.05 | 1.34 | 1.20 | 1.26 | 0.00 | 0.00% | 0.40 | 0 | 420 | 1.14 | 0.89 | 0.15 | 0.00 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 3.50 | 0.72 | 0.90 | 0.81 | 0.86 | +0.06 | +7.50% | 0.23 | 6 | 278 | 0.69 | 0.78 | 0.26 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 4.00 | 0.41 | 0.51 | 0.46 | 0.54 | -0.01 | -1.82% | 0.12 | 53 | 777 | 0.62 | 0.61 | 0.37 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 4.50 | 0.27 | 0.30 | 0.29 | 0.28 | -0.01 | -3.45% | 0.06 | 222 | 3,869 | 0.68 | 0.43 | 0.39 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 5.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.02 | -11.12% | 0.03 | 3,614 | 38,522 | 0.70 | 0.28 | 0.32 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 5.50 | 0.05 | 0.11 | 0.08 | 0.09 | -0.02 | -18.19% | 0.01 | 161 | 7,861 | 0.67 | 0.19 | 0.24 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 2 | 17,118 | 0.94 | 0.05 | 0.09 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 545 | 1.04 | 0.02 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 4,101 | 1.12 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,151 | 1.23 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 1.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:08 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:08 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 384 | 3.16 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 10/30/2025 4:00:08 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/30/2025 4:00:08 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 416 | 1.39 | -0.01 | 0.02 | 0.00 | 9/26/2025 | 10/30/2025 4:00:08 PM EST |
| 2.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 465 | 1.08 | -0.04 | 0.06 | 0.00 | 10/6/2025 | 10/30/2025 4:00:08 PM EST |
| 3.00 | 0.04 | 0.14 | 0.09 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3,420 | 0.85 | -0.11 | 0.15 | 0.00 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 3.50 | 0.12 | 0.16 | 0.14 | 0.14 | -0.01 | -6.67% | 0.04 | 44 | 2,567 | 0.69 | -0.22 | 0.26 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 4.00 | 0.28 | 0.33 | 0.31 | 0.31 | -0.03 | -8.83% | 0.08 | 6 | 12,768 | 0.64 | -0.39 | 0.37 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 4.50 | 0.57 | 0.65 | 0.61 | 0.56 | -0.08 | -12.50% | 0.14 | 14 | 2,087 | 0.66 | -0.57 | 0.39 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 5.00 | 0.94 | 1.03 | 0.99 | 0.94 | -0.08 | -7.85% | 0.20 | 13 | 3,118 | 0.67 | -0.72 | 0.32 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 5.50 | 1.32 | 1.59 | 1.46 | 1.42 | 0.00 | 0.00% | 0.27 | 0 | 3,259 | 1.06 | -0.81 | 0.24 | 0.00 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 7.00 | 2.70 | 3.05 | 2.88 | 2.84 | 0.00 | 0.00% | 0.41 | 0 | 6,546 | 1.40 | -0.95 | 0.09 | 0.00 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 8.00 | 3.20 | 4.10 | 3.65 | 2.77 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.72 | -0.98 | 0.04 | 0.00 | 8/19/2025 | 10/30/2025 4:00:08 PM EST |
| 9.00 | 4.65 | 5.50 | 5.08 | 4.50 | 0.00 | 0.00% | 0.56 | 0 | 97 | 2.66 | -1.00 | 0.01 | 0.00 | 10/10/2025 | 10/30/2025 4:00:08 PM EST |
| 10.00 | 5.25 | 6.10 | 5.68 | 4.59 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.06 | -1.00 | 0.01 | 0.00 | 9/3/2025 | 10/30/2025 4:00:08 PM EST |
| 12.00 | 7.25 | 8.45 | 7.85 | 7.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/30/2025 4:00:08 PM EST |
| 15.00 | 10.45 | 11.45 | 10.95 | 10.31 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 4:00:08 PM EST |