Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.21 as of 3/31/2025 4:19:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.35 | 3.45 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 2.00 | 2.86 | 2.94 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 2.50 | 2.37 | 2.46 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 3.00 | 1.90 | 1.97 | % | 0 | 0 | 1.22 | 0.97 | 0.05 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 3.50 | 1.44 | 1.50 | % | 0 | 0 | 0.88 | 0.91 | 0.12 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 4.00 | 0.99 | 1.08 | % | 0 | 0 | 0.84 | 0.81 | 0.20 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 4.50 | 0.58 | 0.70 | 0.68 | % | 102 | 0 | 0.76 | 0.68 | 0.30 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 5.00 | 0.40 | 0.43 | 0.41 | % | 101 | 0 | 0.73 | 0.51 | 0.35 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 5.50 | 0.23 | 0.26 | 0.23 | -0.09 | -28.13% | 31 | 1 | 0.71 | 0.35 | 0.33 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 6.00 | 0.12 | 0.15 | 0.11 | % | 1 | 0 | 0.72 | 0.23 | 0.27 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 6.50 | 0.06 | 0.09 | 0.06 | -0.04 | -40.00% | 80 | 1 | 0.73 | 0.14 | 0.20 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 7.00 | 0.03 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.09 | 0.14 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 7.50 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.05 | 0.09 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 8.00 | 0.00 | 0.16 | % | 0 | 0 | 1.29 | 0.02 | 0.05 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 8.50 | 0.00 | 0.17 | % | 0 | 0 | 1.42 | 0.01 | 0.03 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 9.00 | 0.00 | 0.18 | % | 0 | 0 | 1.54 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 9.50 | 0.00 | 0.17 | % | 0 | 0 | 1.60 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 0.00 | 0.17 | % | 0 | 0 | 1.68 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.50 | 0.00 | 0.17 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.17 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 2.00 | 0.00 | 0.17 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 2.50 | 0.00 | 0.18 | % | 0 | 0 | 2.03 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 3.00 | 0.00 | 0.16 | % | 0 | 0 | 1.53 | -0.03 | 0.05 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 3.50 | 0.06 | 0.08 | % | 0 | 0 | 0.88 | -0.09 | 0.12 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 4.00 | 0.13 | 0.16 | 0.17 | +0.07 | +70.00% | 4 | 11 | 0.80 | -0.19 | 0.20 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 4.50 | 0.27 | 0.30 | 0.32 | % | 4 | 0 | 0.76 | -0.32 | 0.30 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 5.00 | 0.52 | 0.54 | 0.52 | +0.12 | +30.00% | 61 | 3 | 0.72 | -0.49 | 0.35 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 5.50 | 0.82 | 0.86 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.65 | 0.33 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 6.00 | 1.22 | 1.27 | 1.24 | +0.19 | +18.10% | 1 | 3 | 0.72 | -0.77 | 0.27 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 6.50 | 1.56 | 1.72 | 1.63 | % | 2 | 0 | 0.71 | -0.86 | 0.20 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 7.00 | 2.12 | 2.18 | % | 0 | 0 | 0.56 | -0.91 | 0.14 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 2.60 | 2.79 | % | 0 | 0 | 0.94 | -0.95 | 0.09 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 8.00 | 3.10 | 3.20 | % | 0 | 0 | 1.00 | -0.98 | 0.05 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 8.50 | 3.55 | 3.70 | % | 0 | 0 | 1.27 | -0.99 | 0.03 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 9.00 | 4.10 | 4.20 | % | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 9.50 | 4.60 | 4.70 | % | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 5.10 | 5.20 | % | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.50 | 5.60 | 5.65 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |