Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.21 as of 3/28/2025 8:13:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.95 | 4.50 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 3.10 | 3.65 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 2.01 | 2.51 | % | 0 | 0 | 1.17 | 0.98 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 1.31 | 1.47 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.87 | 0.15 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.61 | 0.76 | 0.62 | -0.10 | -13.89% | 14 | 66 | 0.68 | 0.62 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.24 | 0.26 | 0.23 | -0.04 | -14.82% | 44 | 376 | 0.67 | 0.32 | 0.29 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.07 | 0.09 | 0.07 | -0.02 | -22.23% | 6 | 295 | 0.66 | 0.15 | 0.18 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 107 | 0.68 | 0.07 | 0.10 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.01 | 0.17 | % | 0 | 0 | 0.96 | 0.02 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.16 | % | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.16 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 0.01 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.14 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.17 | % | 0 | 0 | 1.49 | -0.02 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.09 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.13 | 0.15 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.40 | 0.41 | 0.44 | +0.09 | +25.72% | 36 | 549 | 0.69 | -0.38 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.94 | 1.02 | 1.02 | +0.11 | +12.09% | 197 | 32 | 0.66 | -0.68 | 0.29 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 1.80 | 1.87 | 1.59 | 0.00 | 0.00% | 0 | 23 | 0.66 | -0.85 | 0.18 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 2.50 | 2.85 | 2.37 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.93 | 0.10 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 3.75 | 3.85 | % | 0 | 0 | 0.98 | -0.98 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 4.75 | 4.85 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 11.00 | 5.75 | 5.85 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |