Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.39 as of 7/11/2025 8:32:50 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 | 3.50 | 4.30 | 3.90 | 3.89 | 0.00 | 0.00% | 7.80 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:03 PM EST |
| 1.00 | 3.00 | 3.80 | 3.40 | 3.10 | 0.00 | 0.00% | 3.40 | 0 | 8 | 8.67 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:03 PM EST |
| 1.50 | 2.71 | 3.05 | 2.88 | 3.12 | 0.00 | 0.00% | 1.92 | 0 | 6 | 7.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 2.00 | 2.36 | 2.42 | 2.39 | 2.39 | 0.00 | 0.00% | 1.20 | 0 | 52 | 3.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 2.50 | 1.85 | 2.04 | 1.95 | 1.98 | 0.00 | 0.00% | 0.78 | 0 | 36 | 3.09 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:03 PM EST |
| 3.00 | 1.37 | 1.42 | 1.40 | 1.48 | -0.09 | -5.74% | 0.47 | 1 | 326 | 1.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 3.50 | 0.87 | 0.93 | 0.90 | 0.92 | -0.29 | -23.97% | 0.26 | 7 | 941 | 1.09 | 0.99 | 0.07 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 4.00 | 0.40 | 0.46 | 0.43 | 0.42 | -0.22 | -34.38% | 0.11 | 241 | 1,922 | 0.69 | 0.85 | 0.56 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 4.50 | 0.12 | 0.13 | 0.13 | 0.12 | -0.13 | -52.00% | 0.03 | 644 | 8,812 | 0.70 | 0.43 | 0.92 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.01 | 966 | 88,220 | 0.83 | 0.14 | 0.45 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 45 | 7,260 | 1.05 | 0.03 | 0.14 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.49 | 0.00 | 0.02 | 0.00 | 7/9/2025 | 7/11/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 48,266 | 1.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,492 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,263 | 3.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,132 | 3.11 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 4:00:03 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 550 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 1.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 939 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1,187 | 5.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 234 | 4.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 2,953 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 15 | 11,380 | 1.25 | -0.01 | 0.07 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.06 | +0.02 | +50.00% | 0.01 | 77 | 9,276 | 0.70 | -0.15 | 0.56 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 4.50 | 0.21 | 0.25 | 0.23 | 0.21 | +0.05 | +31.25% | 0.05 | 832 | 4,745 | 0.70 | -0.57 | 0.92 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 5.00 | 0.61 | 0.66 | 0.64 | 0.63 | +0.19 | +43.19% | 0.13 | 559 | 4,766 | 0.59 | -0.86 | 0.45 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 5.50 | 1.10 | 1.14 | 1.12 | 1.11 | +0.31 | +38.75% | 0.20 | 2 | 4,417 | 1.19 | -0.97 | 0.14 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 6.00 | 1.58 | 1.74 | 1.66 | 1.49 | -0.01 | -0.67% | 0.28 | 1 | 1 | 2.15 | -1.00 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 6.50 | 2.06 | 2.23 | 2.15 | % | 0.33 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 7.00 | 2.59 | 2.63 | 2.61 | 2.57 | 0.00 | 0.00% | 0.37 | 0 | 607 | 2.07 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:03 PM EST |
| 7.50 | 3.05 | 3.25 | 3.15 | 3.20 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.44 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:03 PM EST |
| 8.00 | 3.55 | 3.65 | 3.60 | 3.70 | 0.00 | 0.00% | 0.45 | 0 | 22 | 2.66 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:03 PM EST |
| 9.00 | 4.55 | 4.65 | 4.60 | 3.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 4:00:03 PM EST |
| 10.00 | 5.55 | 5.75 | 5.65 | 3.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 7/11/2025 4:00:03 PM EST |
| 11.00 | 6.55 | 6.65 | 6.60 | 6.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 4:00:03 PM EST |
| 15.00 | 10.55 | 10.65 | 10.60 | % | 0.71 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST |