Options Chain for JETBLUE AWYS CORP COM (JBLU) - $7.01 as of 2/21/2025 8:40:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 6.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 2.00 | 4.55 | 5.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 3.00 | 4.00 | 4.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 4.00 | 2.88 | 3.15 | % | 0 | 0 | 1.06 | 0.98 | 0.02 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 5.00 | 2.10 | 2.40 | % | 0 | 0 | 0.79 | 0.91 | 0.08 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 6.00 | 1.34 | 1.39 | % | 0 | 0 | 0.72 | 0.77 | 0.16 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 7.00 | 0.75 | 0.78 | 0.76 | +0.01 | +1.34% | 29 | 1 | 0.67 | 0.57 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 8.00 | 0.39 | 0.41 | 0.40 | % | 21 | 0 | 0.67 | 0.36 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 9.00 | 0.18 | 0.22 | 0.21 | % | 65 | 0 | 0.68 | 0.22 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 10.00 | 0.10 | 0.14 | 0.11 | % | 11 | 0 | 0.71 | 0.13 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 11.00 | 0.04 | 0.08 | % | 0 | 0 | 0.72 | 0.08 | 0.07 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 12.00 | 0.01 | 0.18 | % | 0 | 0 | 0.90 | 0.05 | 0.05 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 13.00 | 0.01 | 0.18 | % | 0 | 0 | 0.93 | 0.03 | 0.03 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 14.00 | 0.01 | 0.18 | % | 0 | 0 | 1.02 | 0.01 | 0.02 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.18 | % | 0 | 0 | 1.35 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.17 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.17 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 4.00 | 0.01 | 0.19 | % | 0 | 0 | 0.99 | -0.02 | 0.02 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 5.00 | 0.09 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.09 | 0.08 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 6.00 | 0.28 | 0.30 | 0.29 | +0.05 | +20.84% | 18 | 1 | 0.69 | -0.23 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 7.00 | 0.68 | 0.70 | 0.70 | +0.18 | +34.62% | 85 | 11 | 0.67 | -0.43 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 8.00 | 1.31 | 1.36 | 1.34 | +0.18 | +15.52% | 12 | 15 | 0.67 | -0.64 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 9.00 | 2.10 | 2.17 | % | 0 | 0 | 0.68 | -0.78 | 0.16 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 10.00 | 3.00 | 3.10 | % | 0 | 0 | 0.70 | -0.87 | 0.11 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 11.00 | 3.95 | 4.10 | % | 0 | 0 | 0.89 | -0.92 | 0.07 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 12.00 | 4.95 | 5.40 | % | 0 | 0 | 0.89 | -0.95 | 0.05 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 13.00 | 5.50 | 6.45 | % | 0 | 0 | 0.99 | -0.97 | 0.03 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 14.00 | 6.95 | 7.05 | % | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 15.00 | 7.75 | 8.05 | % | 0 | 0 | 1.17 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:06 PM EST |