Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.39 as of 7/11/2025 8:32:50 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 | 3.60 | 4.30 | 3.95 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 1.00 | 3.30 | 3.45 | 3.38 | % | 3.38 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 1.50 | 2.84 | 2.98 | 2.91 | % | 1.94 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 2.00 | 2.03 | 2.48 | 2.26 | % | 1.13 | 0 | 0 | 2.00 | 1.00 | 0.01 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 2.50 | 1.69 | 2.00 | 1.85 | % | 0.74 | 0 | 0 | 1.37 | 0.98 | 0.04 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 3.00 | 1.37 | 1.56 | 1.47 | % | 0.49 | 0 | 0 | 1.46 | 0.92 | 0.11 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 3.50 | 0.99 | 1.19 | 1.09 | 1.07 | % | 0.31 | 5 | 0 | 0.91 | 0.82 | 0.20 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 4.00 | 0.68 | 0.77 | 0.73 | % | 0.18 | 0 | 0 | 0.82 | 0.68 | 0.28 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 4.50 | 0.38 | 0.51 | 0.45 | 0.48 | % | 0.10 | 17 | 0 | 0.76 | 0.53 | 0.31 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 5.00 | 0.25 | 0.33 | 0.29 | % | 0.06 | 0 | 0 | 0.78 | 0.39 | 0.30 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 5.50 | 0.16 | 0.22 | 0.19 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.81 | 0.27 | 0.26 | 0.00 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 6.00 | 0.08 | 0.15 | 0.12 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.80 | 0.19 | 0.21 | 0.00 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.76 | 0.13 | 0.16 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.95 | 0.08 | 0.12 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.01 | 0.05 | 0.08 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.42 | 0.03 | 0.05 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 8.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.54 | 0.02 | 0.04 | 0.00 | 7/11/2025 4:00:03 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 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.21 | 0.11 | % | 0.07 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.23 | 0.12 | % | 0.06 | 0 | 0 | 2.30 | 0.00 | 0.01 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.23 | 0.12 | % | 0.05 | 0 | 0 | 1.74 | -0.02 | 0.04 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.11 | 0.06 | % | 0.02 | 0 | 0 | 1.00 | -0.08 | 0.11 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 3.50 | 0.12 | 0.16 | 0.14 | % | 0.04 | 0 | 0 | 0.80 | -0.18 | 0.20 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 4.00 | 0.29 | 0.35 | 0.32 | 0.33 | % | 0.08 | 1 | 0 | 0.81 | -0.32 | 0.28 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 4.50 | 0.52 | 0.60 | 0.56 | % | 0.12 | 0 | 0 | 0.79 | -0.47 | 0.31 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 5.00 | 0.84 | 0.91 | 0.88 | 0.87 | % | 0.18 | 1 | 0 | 0.77 | -0.61 | 0.30 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 5.50 | 1.20 | 1.31 | 1.26 | % | 0.23 | 0 | 0 | 0.75 | -0.73 | 0.26 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 6.00 | 1.65 | 1.86 | 1.76 | 1.48 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.89 | -0.81 | 0.21 | 0.00 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 6.50 | 2.10 | 2.25 | 2.18 | % | 0.34 | 0 | 0 | 0.99 | -0.87 | 0.16 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 7.00 | 2.49 | 2.79 | 2.64 | % | 0.38 | 0 | 0 | 1.06 | -0.92 | 0.12 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 7.50 | 3.05 | 3.20 | 3.13 | % | 0.42 | 0 | 0 | 1.13 | -0.95 | 0.08 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 8.00 | 3.55 | 3.70 | 3.63 | % | 0.45 | 0 | 0 | 1.04 | -0.97 | 0.05 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 8.50 | 4.05 | 4.20 | 4.13 | % | 0.49 | 0 | 0 | 1.31 | -0.98 | 0.04 | 0.00 | 7/11/2025 4:00:03 PM EST |