Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.75 as of 8/13/2025 7:36:57 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 | 4.25 | 5.05 | 4.65 | % | 9.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 1.00 | 3.75 | 4.55 | 4.15 | % | 4.15 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 1.50 | 3.50 | 3.70 | 3.60 | % | 2.40 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 2.00 | 2.86 | 3.20 | 3.03 | % | 1.51 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 2.50 | 2.54 | 2.69 | 2.62 | % | 1.05 | 0 | 0 | 1.73 | 1.00 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 3.00 | 2.05 | 2.20 | 2.13 | % | 0.71 | 0 | 0 | 1.28 | 0.98 | 0.03 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 3.50 | 1.55 | 1.72 | 1.64 | 0.93 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.57 | 0.93 | 0.09 | 0.00 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 4.00 | 1.23 | 1.27 | 1.25 | 1.12 | +0.16 | +16.67% | 0.31 | 2 | 7 | 0.77 | 0.86 | 0.16 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 4.50 | 0.84 | 0.88 | 0.86 | 0.90 | +0.30 | +50.00% | 0.19 | 57 | 99 | 0.72 | 0.74 | 0.25 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 5.00 | 0.53 | 0.57 | 0.55 | 0.60 | +0.22 | +57.90% | 0.11 | 229 | 1,419 | 0.68 | 0.59 | 0.32 | -0.01 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 5.50 | 0.30 | 0.35 | 0.33 | 0.36 | +0.19 | +111.77% | 0.06 | 266 | 176 | 0.66 | 0.43 | 0.33 | -0.01 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 6.00 | 0.17 | 0.21 | 0.19 | 0.18 | +0.08 | +80.00% | 0.03 | 236 | 1,106 | 0.66 | 0.29 | 0.29 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 6.50 | 0.09 | 0.13 | 0.11 | 0.10 | +0.07 | +233.34% | 0.02 | 8 | 1 | 0.67 | 0.19 | 0.23 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 7.00 | 0.05 | 0.09 | 0.07 | 0.02 | % | 0.01 | 2 | 0 | 0.70 | 0.12 | 0.17 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 7.50 | 0.02 | 0.06 | 0.04 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.12 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 8.00 | 0.01 | 0.14 | 0.08 | 0.03 | % | 0.01 | 2 | 0 | 0.85 | 0.04 | 0.08 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 8.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.24 | 0.02 | 0.04 | 0.00 | 8/13/2025 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 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.21 | 0.11 | % | 0.07 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.21 | 0.11 | % | 0.06 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 1.67 | -0.02 | 0.03 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 3.50 | 0.03 | 0.07 | 0.05 | 0.06 | -0.01 | -14.29% | 0.01 | 33 | 43 | 0.82 | -0.07 | 0.09 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 4.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.06 | -37.50% | 0.03 | 2 | 23 | 0.76 | -0.14 | 0.16 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 4.50 | 0.21 | 0.24 | 0.23 | 0.21 | -0.11 | -34.38% | 0.05 | 45 | 188 | 0.72 | -0.26 | 0.25 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 5.00 | 0.39 | 0.43 | 0.41 | 0.40 | -0.20 | -33.34% | 0.08 | 102 | 62 | 0.68 | -0.41 | 0.32 | -0.01 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 5.50 | 0.67 | 0.72 | 0.70 | 0.71 | -0.29 | -29.00% | 0.13 | 1 | 6 | 0.67 | -0.57 | 0.33 | -0.01 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 6.00 | 1.03 | 1.08 | 1.06 | % | 0.18 | 0 | 0 | 0.67 | -0.71 | 0.29 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 6.50 | 1.43 | 1.55 | 1.49 | % | 0.23 | 0 | 0 | 0.70 | -0.81 | 0.23 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 7.00 | 1.88 | 2.01 | 1.95 | % | 0.28 | 0 | 0 | 0.61 | -0.88 | 0.17 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 7.50 | 2.35 | 2.47 | 2.41 | % | 0.32 | 0 | 0 | 0.86 | -0.92 | 0.12 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 8.00 | 2.83 | 3.05 | 2.94 | % | 0.37 | 0 | 0 | 0.96 | -0.96 | 0.08 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 8.50 | 3.25 | 3.55 | 3.40 | % | 0.40 | 0 | 0 | 1.34 | -0.98 | 0.04 | 0.00 | 8/13/2025 4:00:06 PM EST |