Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.39 as of 5/28/2025 4:53:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.55 | 5.10 | 4.59 | 0.00 | 0.00% | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 1.00 | 4.05 | 4.60 | 4.18 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 1.50 | 3.55 | 4.10 | 3.65 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 2.00 | 3.15 | 3.25 | 1.65 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:55 PM EST |
| 2.50 | 2.47 | 2.77 | 1.60 | 0.00 | 0.00% | 0 | 1 | 6.08 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:55 PM EST |
| 3.00 | 2.16 | 2.27 | 2.39 | -0.03 | -1.24% | 2 | 13 | 5.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 3.50 | 1.69 | 1.76 | 1.73 | 0.00 | 0.00% | 15 | 112 | 7.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 4.00 | 1.17 | 1.32 | 1.22 | -0.19 | -13.48% | 17 | 782 | 2.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 4.50 | 0.67 | 0.76 | 0.72 | -0.23 | -24.22% | 94 | 1,657 | 3.35 | 0.99 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 5.00 | 0.27 | 0.30 | 0.30 | -0.19 | -38.78% | 791 | 7,680 | 0.57 | 0.81 | 0.84 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 5.50 | 0.07 | 0.12 | 0.08 | -0.10 | -55.56% | 2,483 | 5,876 | 1.03 | 0.25 | 1.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 6.00 | 0.01 | 0.07 | 0.04 | -0.01 | -20.00% | 1,521 | 8,525 | 1.48 | 0.01 | 0.11 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 6.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 838 | 176 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 37 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 27 | 3.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.02 | 0.02 | % | 400 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST | |
| 8.50 | 0.00 | 0.21 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.21 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 165 | 3.84 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 863 | 2.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 1,504 | 2.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 4.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 184 | 1,710 | 1.41 | -0.01 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 5.00 | 0.06 | 0.07 | 0.08 | +0.03 | +60.00% | 3,027 | 925 | 1.10 | -0.19 | 0.84 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 5.50 | 0.34 | 0.37 | 0.36 | +0.11 | +44.00% | 153 | 251 | 1.43 | -0.75 | 1.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 6.00 | 0.76 | 0.91 | 1.10 | 0.00 | 0.00% | 0 | 15 | 2.69 | -0.99 | 0.11 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 6.50 | 1.26 | 1.33 | 1.30 | 0.00 | 0.00% | 0 | 69 | 3.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 7.00 | 1.74 | 1.87 | 1.59 | +0.02 | +1.28% | 4 | 4 | 2.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 7.50 | 2.24 | 2.31 | 2.25 | -0.33 | -12.80% | 7 | 2 | 4.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 8.00 | 2.75 | 2.82 | % | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 8.50 | 3.25 | 3.35 | % | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 9.00 | 3.75 | 3.85 | 4.20 | 0.00 | 0.00% | 0 | 1 | 9.06 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 9.50 | 4.25 | 4.35 | % | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST |