Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.23 as of 7/10/2025 3:06:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.85 | 4.50 | 4.18 | 4.31 | 0.00 | 0.00% | 8.36 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:06 PM EST |
| 1.00 | 3.40 | 4.00 | 3.70 | % | 3.70 | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 1.50 | 2.93 | 3.40 | 3.17 | 3.05 | 0.00 | 0.00% | 2.11 | 0 | 4 | 6.63 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:06 PM EST |
| 2.00 | 2.43 | 2.84 | 2.64 | 2.25 | 0.00 | 0.00% | 1.32 | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:06 PM EST |
| 2.50 | 1.94 | 2.26 | 2.10 | 2.25 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 4:00:06 PM EST |
| 3.00 | 1.39 | 1.85 | 1.62 | 2.04 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 4:00:06 PM EST |
| 3.50 | 0.91 | 1.34 | 1.13 | 1.17 | +0.40 | +51.95% | 0.32 | 25 | 5 | 1.91 | 0.95 | 0.13 | 0.00 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 4.00 | 0.48 | 0.74 | 0.61 | 0.67 | +0.29 | +76.32% | 0.15 | 132 | 873 | 0.87 | 0.80 | 0.34 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 4.50 | 0.25 | 0.36 | 0.31 | 0.36 | +0.23 | +176.93% | 0.07 | 1,795 | 1,142 | 0.76 | 0.56 | 0.54 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 5.00 | 0.09 | 0.15 | 0.12 | 0.09 | +0.03 | +50.00% | 0.02 | 697 | 1,063 | 0.75 | 0.29 | 0.51 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 5.50 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 12 | 586 | 0.76 | 0.12 | 0.31 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.84 | 0.04 | 0.15 | 0.00 | 6/30/2025 | 7/10/2025 4:00:06 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.48 | 0.01 | 0.05 | 0.00 | 7/7/2025 | 7/10/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 30 | 1.26 | 0.00 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 8.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:06 PM EST |
| 1.00 | 0.00 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.21 | 0.11 | % | 0.07 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.21 | 0.11 | 0.69 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 4:00:06 PM EST |
| 2.50 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 7 | 464 | 1.05 | -0.05 | 0.13 | 0.00 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.02 | 594 | 2,430 | 0.76 | -0.20 | 0.34 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 4.50 | 0.22 | 0.30 | 0.26 | 0.24 | -0.18 | -42.86% | 0.06 | 1,043 | 201 | 0.78 | -0.44 | 0.54 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 5.00 | 0.46 | 0.68 | 0.57 | 0.50 | -0.14 | -21.88% | 0.11 | 5 | 176 | 0.72 | -0.71 | 0.51 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 5.50 | 0.92 | 1.10 | 1.01 | 0.89 | -0.32 | -26.45% | 0.18 | 5 | 12 | 1.23 | -0.88 | 0.31 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 6.00 | 1.30 | 1.54 | 1.42 | 1.40 | -0.49 | -25.93% | 0.24 | 11 | 45 | 1.88 | -0.96 | 0.15 | 0.00 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 6.50 | 1.80 | 2.27 | 2.04 | % | 0.31 | 0 | 0 | 2.33 | -0.99 | 0.05 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 7.00 | 2.27 | 2.80 | 2.54 | 2.46 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.02 | 0.00 | 6/16/2025 | 7/10/2025 4:00:06 PM EST |
| 7.50 | 2.66 | 3.15 | 2.91 | 3.29 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:06 PM EST |
| 8.00 | 3.25 | 3.85 | 3.55 | % | 0.44 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 8.50 | 3.75 | 4.35 | 4.05 | % | 0.48 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 9.00 | 4.25 | 4.85 | 4.55 | % | 0.51 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 9.50 | 4.75 | 5.30 | 5.03 | % | 0.53 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST |