Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.23 as of 8/29/2025 3:32:58 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 | 4.50 | 5.30 | 4.90 | 4.63 | +0.04 | +0.88% | 9.80 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 1.00 | 4.10 | 4.80 | 4.45 | 4.23 | % | 4.45 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 1.50 | 3.65 | 4.30 | 3.98 | 3.72 | % | 2.65 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 2.00 | 3.05 | 3.75 | 3.40 | 3.10 | % | 1.70 | 2 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 2.50 | 2.57 | 3.15 | 2.86 | 2.74 | +0.05 | +1.86% | 1.14 | 1 | 9 | 6.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 3.00 | 2.09 | 2.61 | 2.35 | 2.25 | 0.00 | 0.00% | 0.78 | 0 | 18 | 4.93 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 3.50 | 1.65 | 2.08 | 1.87 | 1.70 | 0.00 | 0.00% | 0.53 | 0 | 19 | 3.78 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 4.00 | 1.16 | 1.57 | 1.37 | 1.22 | 0.00 | 0.00% | 0.34 | 0 | 85 | 2.89 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 4.50 | 0.71 | 0.91 | 0.81 | 0.79 | +0.03 | +3.95% | 0.18 | 135 | 543 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 0.31 | 0.43 | 0.37 | 0.38 | +0.06 | +18.75% | 0.07 | 542 | 1,990 | 0.85 | 0.83 | 0.74 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.50 | 0.07 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.02 | 642 | 2,005 | 0.50 | 0.35 | 1.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 75 | 922 | 0.58 | 0.05 | 0.25 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.18 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 0.20 | 0.10 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.21 | 0.11 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.21 | 0.11 | % | 0.06 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.31 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 509 | 3.43 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 784 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 502 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.06 | -66.67% | 0.01 | 213 | 1,751 | 0.56 | -0.17 | 0.74 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.50 | 0.20 | 0.43 | 0.32 | 0.32 | -0.02 | -5.89% | 0.06 | 33 | 270 | 1.09 | -0.65 | 1.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.54 | 0.93 | 0.74 | 0.72 | -0.07 | -8.87% | 0.12 | 7 | 28 | 1.65 | -0.95 | 0.25 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.50 | 0.93 | 1.43 | 1.18 | 1.28 | -0.01 | -0.78% | 0.18 | 4 | 11 | 2.09 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 1.49 | 2.04 | 1.77 | 1.76 | 0.00 | 0.00% | 0.25 | 0 | 42 | 2.89 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 7.50 | 2.01 | 2.52 | 2.27 | 2.28 | 0.00 | 0.00% | 0.30 | 0 | 68 | 3.15 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 2.39 | 3.10 | 2.75 | 2.79 | 0.00 | 0.00% | 0.34 | 0 | 4 | 3.77 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 8.50 | 2.89 | 3.60 | 3.25 | 3.32 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 9.50 | 3.85 | 4.60 | 4.23 | 4.27 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |