Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.94 as of 5/27/2025 4:26:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.45 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:55 PM EST |
| 1.00 | 4.35 | 4.50 | 3.15 | 0.00 | 0.00% | 0 | 7 | 3.13 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:55 PM EST |
| 1.50 | 3.85 | 4.00 | 3.19 | 0.00 | 0.00% | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:55 PM EST |
| 2.00 | 3.35 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 16 | 1.85 | 0.99 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 2.50 | 2.78 | 3.05 | 2.60 | 0.00 | 0.00% | 0 | 35 | 1.56 | 0.97 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 3.00 | 2.33 | 2.54 | 2.27 | +0.36 | +18.85% | 13 | 272 | 1.64 | 0.94 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 3.50 | 2.01 | 2.15 | 1.80 | +0.30 | +20.00% | 4 | 911 | 0.92 | 0.89 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 4.00 | 1.59 | 1.65 | 1.59 | +0.45 | +39.48% | 9 | 1,904 | 0.92 | 0.83 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 4.50 | 1.21 | 1.26 | 1.10 | +0.32 | +41.03% | 10 | 925 | 0.83 | 0.75 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 0.89 | 0.94 | 0.91 | +0.31 | +51.67% | 1,524 | 64,149 | 0.84 | 0.65 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 5.50 | 0.63 | 0.68 | 0.66 | +0.31 | +88.58% | 793 | 6,152 | 0.78 | 0.54 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 0.21 | 0.22 | 0.22 | +0.13 | +144.45% | 31,837 | 9,569 | 0.82 | 0.25 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 0.08 | 0.14 | 0.10 | +0.04 | +66.67% | 99 | 2,370 | 0.85 | 0.14 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 0.03 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 4,263 | 0.87 | 0.08 | 0.08 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 2,165 | 1.25 | 0.04 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 590 | 1.19 | 0.02 | 0.03 | 0.00 | 4/4/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 398 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | % | 0 | 539 | 4.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 1.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 976 | 2.51 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:55 PM EST |
| 1.50 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:55 PM EST |
| 2.00 | 0.01 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 1,186 | 1.72 | -0.01 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 2.50 | 0.01 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 243 | 1.41 | -0.03 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 3.00 | 0.01 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 1,689 | 1.21 | -0.06 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 3.50 | 0.08 | 0.11 | 0.09 | -0.03 | -25.00% | 56 | 1,580 | 0.98 | -0.11 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 4.00 | 0.16 | 0.19 | 0.17 | -0.07 | -29.17% | 1 | 3,500 | 0.92 | -0.17 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 4.50 | 0.27 | 0.31 | 0.29 | -0.13 | -30.96% | 5 | 3,313 | 0.88 | -0.25 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 0.46 | 0.49 | 0.51 | -0.11 | -17.75% | 20 | 4,080 | 0.85 | -0.35 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 5.50 | 0.70 | 0.73 | 0.72 | -0.23 | -24.22% | 30 | 4,310 | 0.83 | -0.46 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 1.73 | 1.87 | 1.95 | -0.08 | -3.95% | 1 | 886 | 0.83 | -0.75 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 2.61 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.86 | 0.13 | 0.00 | 3/19/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 3.55 | 3.65 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.92 | 0.08 | 0.00 | 3/11/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 4.55 | 4.65 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.96 | 0.05 | 0.00 | 2/24/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 5.55 | 5.70 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.98 | 0.03 | 0.00 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 9.55 | 9.65 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |