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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.65 | 4.40 | 4.00 | +0.74 | +22.70% | 5 | 6 | 5.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 1.00 | 3.65 | 3.70 | 3.15 | 0.00 | 0.00% | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 1.50 | 3.15 | 3.20 | 3.19 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 2.00 | 2.48 | 2.73 | 1.91 | 0.00 | 0.00% | 0 | 14 | 1.87 | 0.99 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 2.50 | 2.22 | 2.28 | 2.33 | 0.00 | 0.00% | 0 | 45 | 1.04 | 0.95 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 3.00 | 1.77 | 1.84 | 1.86 | 0.00 | 0.00% | 0 | 268 | 0.93 | 0.90 | 0.09 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 3.50 | 1.37 | 1.41 | 1.43 | +0.01 | +0.71% | 2 | 934 | 0.86 | 0.83 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 4.00 | 1.02 | 1.07 | 1.18 | +0.07 | +6.31% | 2 | 1,961 | 0.83 | 0.73 | 0.19 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 4.50 | 0.74 | 0.76 | 0.78 | -0.04 | -4.88% | 60 | 708 | 0.79 | 0.62 | 0.23 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 5.00 | 0.52 | 0.53 | 0.53 | -0.06 | -10.17% | 10,236 | 5,929 | 0.77 | 0.49 | 0.26 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 5.50 | 0.34 | 0.37 | 0.37 | 0.00 | 0.00% | 72 | 1,921 | 0.75 | 0.36 | 0.26 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 7.00 | 0.10 | 0.14 | 0.10 | -0.04 | -28.58% | 129 | 8,830 | 0.77 | 0.12 | 0.15 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 8.00 | 0.05 | 0.08 | 0.08 | +0.01 | +14.29% | 16 | 2,348 | 0.79 | 0.08 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 9.00 | 0.01 | 0.06 | 0.05 | -0.02 | -28.58% | 50 | 4,173 | 0.78 | 0.06 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 10.00 | 0.02 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 2,143 | 1.06 | 0.02 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 11.00 | 0.02 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 590 | 0.99 | 0.01 | 0.02 | 0.00 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 398 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | % | 0 | 539 | 3.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 976 | 3.09 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 1.50 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 2.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1,186 | 1.47 | -0.01 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 2.50 | 0.04 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 243 | 1.00 | -0.05 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 3.00 | 0.09 | 0.13 | 0.11 | 0.00 | 0.00% | 9 | 733 | 0.92 | -0.10 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 3.50 | 0.19 | 0.21 | 0.19 | 0.00 | 0.00% | 12 | 1,234 | 0.86 | -0.17 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 4.00 | 0.33 | 0.36 | 0.35 | +0.02 | +6.07% | 30 | 2,051 | 0.82 | -0.27 | 0.19 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 4.50 | 0.54 | 0.56 | 0.55 | +0.01 | +1.86% | 566 | 2,015 | 0.79 | -0.38 | 0.23 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 5.00 | 0.81 | 0.83 | 0.82 | -0.02 | -2.39% | 62 | 3,825 | 0.76 | -0.51 | 0.26 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 5.50 | 1.15 | 1.17 | 1.19 | 0.00 | 0.00% | 0 | 4,317 | 0.76 | -0.64 | 0.26 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 7.00 | 2.39 | 2.45 | 2.37 | -0.05 | -2.07% | 4 | 885 | 0.76 | -0.88 | 0.15 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 8.00 | 3.30 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 11 | 0.91 | -0.92 | 0.09 | 0.00 | 3/19/2025 | 5/5/2025 4:00:05 PM EST |
| 9.00 | 4.30 | 4.40 | 3.35 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.94 | 0.07 | 0.00 | 3/11/2025 | 5/5/2025 4:00:05 PM EST |
| 10.00 | 5.30 | 5.40 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.03 | 0.00 | 2/24/2025 | 5/5/2025 4:00:05 PM EST |
| 11.00 | 6.30 | 6.40 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.02 | 0.00 | 4/7/2025 | 5/5/2025 4:00:05 PM EST |
| 15.00 | 10.30 | 10.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |