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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 3.65 | 3.58 | % | 3.58 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 2.00 | 2.53 | 2.65 | 2.59 | 2.60 | +0.16 | +6.56% | 1.29 | 2 | 8 | 1.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 3.00 | 1.57 | 1.68 | 1.63 | 1.70 | +0.41 | +31.79% | 0.54 | 35 | 141 | 1.12 | 0.94 | 0.08 | 0.00 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 4.00 | 0.71 | 0.84 | 0.78 | 0.88 | +0.33 | +60.00% | 0.20 | 21 | 202 | 0.79 | 0.74 | 0.26 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 5.00 | 0.28 | 0.32 | 0.30 | 0.31 | +0.13 | +72.23% | 0.06 | 750 | 1,155 | 0.81 | 0.41 | 0.34 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 6.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.09 | +225.00% | 0.02 | 1,473 | 195 | 0.85 | 0.18 | 0.23 | 0.00 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 7.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.01 | 164 | 50 | 0.84 | 0.07 | 0.12 | 0.00 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.36 | 0.02 | 0.05 | 0.00 | 6/27/2025 | 7/10/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.61 | 0.01 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.21 | 0.11 | % | 0.06 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 3.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.01 | 8 | 216 | 0.94 | -0.06 | 0.08 | 0.00 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 4.00 | 0.21 | 0.25 | 0.23 | 0.21 | -0.09 | -30.00% | 0.06 | 140 | 470 | 0.87 | -0.26 | 0.26 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 5.00 | 0.70 | 0.75 | 0.73 | 0.69 | -0.28 | -28.87% | 0.15 | 128 | 269 | 0.93 | -0.59 | 0.34 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 6.00 | 1.33 | 1.65 | 1.49 | 1.54 | -0.13 | -7.79% | 0.25 | 3 | 54 | 0.74 | -0.82 | 0.23 | 0.00 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 7.00 | 2.41 | 2.51 | 2.46 | 2.57 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.63 | -0.93 | 0.12 | 0.00 | 7/2/2025 | 7/10/2025 4:00:06 PM EST |
| 8.00 | 3.35 | 3.50 | 3.43 | % | 0.43 | 0 | 0 | 1.40 | -0.98 | 0.05 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 9.00 | 4.35 | 4.50 | 4.43 | % | 0.49 | 0 | 0 | 1.42 | -0.99 | 0.02 | 0.00 | 7/10/2025 4:00:06 PM EST |