Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.21 as of 3/31/2025 1:48:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.48 | 3.20 | 2.95 | % | 1 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 2.50 | 2.20 | 2.51 | 3.30 | 0.00 | 0.00% | 0 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 3.00 | 1.69 | 2.11 | 2.20 | 0.00 | 0.00% | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 3.50 | 1.18 | 1.66 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 4.00 | 0.81 | 1.05 | 1.16 | 0.00 | 0.00% | 0 | 17 | 2.71 | 0.98 | 0.11 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 4.50 | 0.34 | 0.40 | 0.40 | -0.30 | -42.86% | 738 | 146 | 0.98 | 0.79 | 0.59 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.00 | 0.10 | 0.11 | 0.10 | -0.20 | -66.67% | 729 | 272 | 0.86 | 0.36 | 0.92 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.50 | 0.01 | 0.03 | 0.01 | -0.06 | -85.72% | 589 | 1,054 | 0.89 | 0.07 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 153 | 1,376 | 1.13 | 0.01 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 1,187 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 515 | 1.77 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 531 | 2.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 157 | 2.55 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 397 | 4.48 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 32 | 4.76 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 20 | 5.03 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 13 | 5.28 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 30 | 5.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.16 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.16 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.17 | % | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.17 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.17 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.12 | -0.02 | 0.11 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 4.50 | 0.05 | 0.06 | 0.06 | +0.04 | +200.00% | 699 | 388 | 0.88 | -0.21 | 0.59 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.00 | 0.25 | 0.38 | 0.27 | +0.18 | +200.00% | 1,664 | 3,355 | 0.81 | -0.64 | 0.92 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.50 | 0.67 | 0.70 | 0.63 | +0.24 | +61.54% | 1,190 | 2,188 | 1.06 | -0.93 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.00 | 1.10 | 1.20 | 1.14 | +0.30 | +35.72% | 128 | 954 | 2.18 | -0.99 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.50 | 1.61 | 1.69 | 1.64 | +0.39 | +31.20% | 3 | 263 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 2.14 | 2.21 | 2.22 | +0.50 | +29.07% | 30 | 348 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.50 | 2.54 | 2.98 | 2.01 | 0.00 | 0.00% | 0 | 6 | 2.87 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 2.95 | 3.50 | 2.12 | 0.00 | 0.00% | 0 | 3 | 5.46 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:01 PM EST |
| 8.50 | 3.60 | 4.05 | 2.91 | 0.00 | 0.00% | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 4.10 | 4.55 | 1.75 | 0.00 | 0.00% | 0 | 1 | 5.82 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:01 PM EST |
| 9.50 | 4.60 | 5.05 | 2.06 | 0.00 | 0.00% | 0 | 5 | 5.77 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 5.10 | 5.50 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 10.50 | 5.60 | 6.05 | % | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 11.00 | 6.05 | 6.55 | % | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 11.50 | 6.45 | 7.05 | % | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.00 | 7.05 | 7.55 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |