Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.94 as of 12/16/2025 9:18:33 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 | 4.05 | 4.80 | 4.43 | 4.44 | 0.00 | 0.00% | 8.86 | 2 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 1.00 | 3.60 | 4.30 | 3.95 | 3.99 | +0.10 | +2.58% | 3.95 | 11 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 1.50 | 3.30 | 3.80 | 3.55 | 3.53 | +0.16 | +4.75% | 2.37 | 12 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 2.00 | 2.80 | 3.10 | 2.95 | 3.09 | +0.11 | +3.70% | 1.48 | 1 | 50 | 9.11 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 2.50 | 2.38 | 2.61 | 2.50 | 2.52 | 0.00 | 0.00% | 1.00 | 0 | 100 | 7.34 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:01 PM EST |
| 3.00 | 1.70 | 2.04 | 1.87 | 1.96 | +0.14 | +7.70% | 0.62 | 54 | 385 | 4.88 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 3.50 | 1.11 | 1.55 | 1.33 | 1.43 | +0.02 | +1.42% | 0.38 | 7 | 278 | 3.81 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 4.00 | 0.86 | 1.04 | 0.95 | 0.94 | -0.03 | -3.10% | 0.24 | 32 | 1,271 | 2.63 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 4.50 | 0.40 | 0.52 | 0.46 | 0.47 | 0.00 | 0.00% | 0.10 | 149 | 4,568 | 1.46 | 0.90 | 0.54 | -0.01 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 5.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.02 | 3,037 | 53,253 | 0.74 | 0.43 | 1.19 | -0.02 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 214 | 11,936 | 0.93 | 0.07 | 0.37 | -0.01 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 97 | 1.25 | 0.00 | 0.03 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 17,371 | 1.98 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 419 | 2.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 16 | 4,102 | 4.34 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 55 | 1,228 | 4.56 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 15 | 1,513 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 271 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 385 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/16/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.01 | 1 | 423 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 465 | 4.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 53 | 3,475 | 2.84 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 3,796 | 2.06 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 15,797 | 1.35 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 273 | 7,396 | 0.89 | -0.10 | 0.54 | -0.01 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 5.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.03 | -15.00% | 0.04 | 309 | 3,803 | 0.78 | -0.57 | 1.19 | -0.02 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 5.50 | 0.52 | 0.64 | 0.58 | 0.55 | -0.07 | -11.29% | 0.11 | 150 | 2,818 | 1.37 | -0.93 | 0.37 | -0.01 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 6.00 | 0.98 | 1.41 | 1.20 | 1.03 | -0.11 | -9.65% | 0.20 | 3 | 15 | 3.85 | -1.00 | 0.03 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 6.50 | 1.41 | 1.98 | 1.70 | 1.68 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:01 PM EST |
| 7.00 | 1.96 | 2.12 | 2.04 | 2.06 | -0.02 | -0.97% | 0.29 | 151 | 2,412 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 7.50 | 2.26 | 2.98 | 2.62 | 2.73 | +0.10 | +3.81% | 0.35 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 8.00 | 2.91 | 3.50 | 3.21 | 3.18 | -0.27 | -7.83% | 0.40 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:01 PM EST |
| 9.00 | 3.90 | 4.50 | 4.20 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/16/2025 4:00:01 PM EST |
| 10.00 | 4.90 | 5.50 | 5.20 | 4.59 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/16/2025 4:00:01 PM EST |
| 12.00 | 6.90 | 7.50 | 7.20 | 7.09 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:01 PM EST |
| 15.00 | 9.90 | 10.50 | 10.20 | 10.31 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/16/2025 4:00:01 PM EST |