Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.67 as of 5/5/2025 8:26:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.65 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 22 | 3.05 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 2.00 | 2.56 | 3.00 | 2.70 | 0.00 | 0.00% | 0 | 56 | 2.04 | 1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 3.00 | 1.71 | 1.78 | 1.73 | -0.03 | -1.71% | 3 | 295 | 1.08 | 0.93 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 4.00 | 0.89 | 0.96 | 0.93 | -0.10 | -9.71% | 65 | 2,099 | 0.82 | 0.75 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 5.00 | 0.40 | 0.42 | 0.42 | -0.06 | -12.50% | 775 | 74,982 | 0.80 | 0.47 | 0.31 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 6.00 | 0.15 | 0.17 | 0.16 | -0.02 | -11.12% | 185 | 4,796 | 0.80 | 0.23 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 7.00 | 0.06 | 0.08 | 0.05 | -0.03 | -37.50% | 17 | 5,909 | 0.81 | 0.12 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 8.00 | 0.02 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 8,693 | 0.88 | 0.06 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 6,735 | 1.47 | 0.02 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 10.00 | 0.02 | 0.05 | 0.02 | -0.04 | -66.67% | 314 | 1,965 | 1.14 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 810 | 1.78 | 0.00 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 549 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 421 | 1.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 3 | 177 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 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 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 128 | 3.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 2.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 209 | 2.31 | 0.00 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 3.00 | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 114 | 5,421 | 1.02 | -0.07 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 4.00 | 0.24 | 0.26 | 0.26 | +0.01 | +4.00% | 286 | 2,010 | 0.86 | -0.25 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 5.00 | 0.71 | 0.74 | 0.72 | -0.03 | -4.00% | 13 | 2,408 | 0.82 | -0.53 | 0.31 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 6.00 | 1.44 | 1.49 | 1.46 | +0.06 | +4.29% | 4 | 5,245 | 0.80 | -0.77 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 7.00 | 2.34 | 2.43 | 2.28 | -0.05 | -2.15% | 4 | 1,976 | 0.97 | -0.88 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 8.00 | 3.30 | 3.40 | 4.12 | 0.00 | 0.00% | 0 | 657 | 1.15 | -0.94 | 0.08 | 0.00 | 4/24/2025 | 5/5/2025 4:00:05 PM EST |
| 9.00 | 4.25 | 4.65 | 3.65 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.98 | 0.03 | 0.00 | 3/21/2025 | 5/5/2025 4:00:05 PM EST |
| 10.00 | 5.30 | 5.40 | 6.40 | 0.00 | 0.00% | 0 | 29 | 1.48 | -0.99 | 0.02 | 0.00 | 4/15/2025 | 5/5/2025 4:00:05 PM EST |
| 11.00 | 6.30 | 6.40 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.61 | -1.00 | 0.01 | 0.00 | 2/18/2025 | 5/5/2025 4:00:05 PM EST |
| 12.00 | 7.30 | 7.40 | 6.45 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:05 PM EST |
| 13.00 | 8.30 | 8.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 14.00 | 9.30 | 9.40 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 4:00:05 PM EST |
| 15.00 | 10.30 | 10.40 | 6.85 | 0.00 | 0.00% | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 4:00:05 PM EST |