Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.61 as of 10/24/2025 5:33:42 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 | 4.75 | 4.18 | 4.08 | +0.11 | +2.78% | 8.36 | 2 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 1.00 | 3.20 | 4.25 | 3.73 | 3.71 | +0.11 | +3.06% | 3.73 | 4 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 1.50 | 2.81 | 3.75 | 3.28 | 3.04 | 0.00 | 0.00% | 2.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 2.00 | 2.38 | 3.25 | 2.82 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 2.50 | 1.96 | 2.65 | 2.31 | 2.26 | +0.23 | +11.33% | 0.92 | 2 | 6 | 7.61 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 3.00 | 1.54 | 1.63 | 1.59 | 1.64 | -0.04 | -2.39% | 0.53 | 4 | 11 | 2.91 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 3.50 | 0.93 | 1.35 | 1.14 | 1.24 | +0.14 | +12.73% | 0.33 | 2 | 6 | 3.13 | 0.99 | 0.05 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 4.00 | 0.60 | 0.71 | 0.66 | 0.64 | -0.03 | -4.48% | 0.17 | 35 | 288 | 1.16 | 0.88 | 0.36 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 4.50 | 0.25 | 0.27 | 0.26 | 0.27 | -0.01 | -3.58% | 0.06 | 1,428 | 670 | 0.89 | 0.58 | 0.71 | -0.02 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 5.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.02 | -20.00% | 0.02 | 1,387 | 8,186 | 0.91 | 0.26 | 0.56 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 322 | 2,691 | 0.96 | 0.08 | 0.26 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 619 | 935 | 1.15 | 0.02 | 0.08 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.32 | 0.00 | 0.02 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 37 | 1.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.14 | 0.07 | 0.09 | +0.02 | +28.58% | 0.01 | 30 | 79 | 3.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 28 | 13 | 2.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 22 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.01 | +33.34% | 0.01 | 20 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 10 | 6 | 3.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 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 | 0.19 | 0.10 | 0.01 | % | 0.20 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST | |
| 1.00 | 0.00 | 0.49 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.49 | 0.25 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.49 | 0.25 | % | 0.12 | 0 | 0 | 8.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.49 | 0.25 | % | 0.10 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 3.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.01 | 38 | 868 | 1.19 | -0.01 | 0.05 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 4.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 322 | 1,067 | 0.95 | -0.12 | 0.36 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 4.50 | 0.17 | 0.19 | 0.18 | 0.19 | -0.02 | -9.53% | 0.04 | 722 | 15,698 | 0.85 | -0.42 | 0.71 | -0.02 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 5.00 | 0.48 | 0.54 | 0.51 | 0.46 | -0.09 | -16.37% | 0.10 | 600 | 3,271 | 0.87 | -0.74 | 0.56 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 5.50 | 0.84 | 1.04 | 0.94 | 0.90 | -0.08 | -8.17% | 0.17 | 4 | 385 | 1.53 | -0.92 | 0.26 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 6.00 | 1.29 | 1.55 | 1.42 | 1.41 | +0.13 | +10.16% | 0.24 | 1 | 30 | 2.10 | -0.98 | 0.08 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 6.50 | 1.50 | 2.45 | 1.98 | % | 0.30 | 0 | 0 | 4.23 | -1.00 | 0.02 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 7.00 | 2.00 | 3.10 | 2.55 | 2.21 | 0.00 | 0.00% | 0.36 | 0 | 26 | 5.22 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:59 PM EST |
| 7.50 | 2.31 | 3.50 | 2.91 | 2.88 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.14 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 8.00 | 2.81 | 4.10 | 3.46 | 3.18 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.85 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 8.50 | 3.30 | 4.60 | 3.95 | 3.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 9.00 | 3.80 | 5.10 | 4.45 | 4.08 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:59 PM EST |
| 9.50 | 4.30 | 5.60 | 4.95 | 4.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 3:59:59 PM EST |
| 10.00 | 4.80 | 6.10 | 5.45 | 5.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:59 PM EST |