Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.09 as of 9/5/2025 3:13:37 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 | 4.40 | 4.90 | 4.65 | 4.67 | % | 9.30 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 1.00 | 3.90 | 4.40 | 4.15 | 3.25 | 0.00 | 0.00% | 4.15 | 0 | 5 | 9.09 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/5/2025 3:59:54 PM EST |
| 1.50 | 3.40 | 3.90 | 3.65 | 3.69 | 0.00 | 0.00% | 2.43 | 0 | 1 | 6.76 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:54 PM EST |
| 2.00 | 3.05 | 3.15 | 3.10 | 3.10 | 0.00 | 0.00% | 1.55 | 0 | 52 | 3.18 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 2.50 | 2.55 | 2.62 | 2.59 | % | 1.04 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 3.00 | 2.06 | 2.14 | 2.10 | 2.10 | -0.04 | -1.87% | 0.70 | 3 | 612 | 1.73 | 0.99 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 3.50 | 1.54 | 1.63 | 1.59 | 2.05 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.29 | 0.98 | 0.05 | 0.00 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 4.00 | 1.08 | 1.12 | 1.10 | 1.17 | +0.05 | +4.47% | 0.28 | 20 | 3,249 | 0.97 | 0.92 | 0.15 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 4.50 | 0.57 | 0.66 | 0.62 | 0.66 | -0.03 | -4.35% | 0.14 | 12 | 76 | 0.76 | 0.81 | 0.34 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 5.00 | 0.29 | 0.30 | 0.30 | 0.30 | -0.01 | -3.23% | 0.06 | 538 | 8,644 | 0.61 | 0.59 | 0.68 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 5.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.01 | -9.10% | 0.02 | 560 | 10,646 | 0.63 | 0.28 | 0.55 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 6.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 629 | 46,947 | 0.66 | 0.13 | 0.31 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.96 | 0.05 | 0.14 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 19,821 | 0.95 | 0.02 | 0.06 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.11 | 0.00 | 0.02 | 0.00 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,749 | 1.25 | 0.00 | 0.01 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.14 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.42 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/5/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/5/2025 3:59:54 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 305 | 2.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 17,798 | 1.70 | -0.01 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | -0.02 | 0.05 | 0.00 | 8/21/2025 | 9/5/2025 3:59:54 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 79 | 14,376 | 0.85 | -0.08 | 0.15 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 4.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 2,221 | 3,021 | 0.66 | -0.19 | 0.34 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 5.00 | 0.20 | 0.21 | 0.21 | 0.20 | 0.00 | 0.00% | 0.04 | 2,699 | 6,409 | 0.63 | -0.41 | 0.68 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 5.50 | 0.50 | 0.53 | 0.52 | 0.50 | +0.02 | +4.17% | 0.09 | 75 | 258 | 0.63 | -0.72 | 0.55 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 6.00 | 0.93 | 0.97 | 0.95 | 0.90 | -0.01 | -1.10% | 0.16 | 14 | 1,581 | 0.56 | -0.87 | 0.31 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 6.50 | 1.38 | 1.47 | 1.43 | 1.29 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.91 | -0.95 | 0.14 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 7.00 | 1.89 | 2.00 | 1.95 | 1.89 | +0.02 | +1.07% | 0.28 | 2 | 1,206 | 1.03 | -0.98 | 0.06 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 7.50 | 2.40 | 2.45 | 2.43 | 2.14 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.10 | -1.00 | 0.02 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 8.00 | 2.90 | 3.00 | 2.95 | 2.78 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 8.50 | 3.40 | 3.45 | 3.43 | % | 0.40 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 9.00 | 3.90 | 3.95 | 3.93 | 3.63 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.80 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 10.00 | 4.90 | 4.95 | 4.93 | 4.71 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 3:59:54 PM EST |
| 11.00 | 5.90 | 5.95 | 5.93 | 5.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 12.00 | 6.90 | 6.95 | 6.93 | 6.78 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:54 PM EST |
| 13.00 | 7.90 | 7.95 | 7.93 | 7.71 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:54 PM EST |
| 14.00 | 8.90 | 8.95 | 8.93 | 8.77 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:54 PM EST |
| 15.00 | 9.90 | 9.95 | 9.93 | 9.72 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:54 PM EST |