Options Chain for JETBLUE AWYS CORP COM (JBLU) - $4.96 as of 12/9/2025 8:44:20 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 | 4.25 | 5.00 | 4.63 | 4.63 | -0.32 | -6.47% | 9.26 | 3 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 1.00 | 3.80 | 4.50 | 4.15 | 4.15 | -0.35 | -7.78% | 4.15 | 5 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 1.50 | 3.00 | 4.00 | 3.50 | 3.34 | % | 2.33 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 2.00 | 2.50 | 3.50 | 3.00 | 2.91 | % | 1.50 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 2.50 | 2.09 | 2.98 | 2.54 | 2.53 | % | 1.02 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 3.00 | 1.60 | 2.48 | 2.04 | 2.04 | % | 0.68 | 2 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 3.50 | 1.31 | 1.67 | 1.49 | 1.50 | +0.24 | +19.05% | 0.43 | 7 | 8 | 4.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 4.00 | 0.88 | 1.07 | 0.98 | 1.00 | +0.09 | +9.89% | 0.24 | 8 | 549 | 2.70 | 1.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 4.50 | 0.47 | 0.51 | 0.49 | 0.48 | -0.01 | -2.05% | 0.11 | 135 | 3,501 | 0.59 | 0.88 | 0.48 | -0.01 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 5.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.01 | -7.15% | 0.03 | 3,211 | 9,502 | 0.81 | 0.46 | 1.12 | -0.02 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 674 | 7,205 | 0.88 | 0.10 | 0.44 | -0.01 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 189 | 1.22 | 0.01 | 0.05 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 39 | 2.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.01 | 7 | 13 | 2.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 9 | 12 | 3.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 13 | 3.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 5 | 4.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 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 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:06 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST | |
| 1.50 | 0.00 | 0.19 | 0.10 | 0.03 | +0.02 | +200.00% | 0.07 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:06 PM EST |
| 2.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:06 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:06 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 555 | 2.38 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:06 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 1,798 | 1.38 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 274 | 4,152 | 0.80 | -0.12 | 0.48 | -0.01 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 5.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.03 | -16.67% | 0.03 | 99 | 627 | 0.81 | -0.54 | 1.12 | -0.02 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 5.50 | 0.38 | 0.60 | 0.49 | 0.57 | 0.00 | 0.00% | 0.09 | 2 | 21 | 1.23 | -0.90 | 0.44 | -0.01 | 12/9/2025 | 12/9/2025 4:00:06 PM EST |
| 6.00 | 0.70 | 1.36 | 1.03 | 1.11 | 0.00 | 0.00% | 0.17 | 0 | 7 | 3.66 | -0.99 | 0.05 | 0.00 | 12/8/2025 | 12/9/2025 4:00:06 PM EST |
| 6.50 | 1.20 | 1.88 | 1.54 | % | 0.24 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 PM EST | |||
| 7.00 | 1.70 | 2.13 | 1.92 | 2.28 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:06 PM EST |
| 7.50 | 2.08 | 2.68 | 2.38 | 2.43 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.98 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:06 PM EST |
| 8.00 | 2.57 | 3.30 | 2.94 | 3.08 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.35 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:06 PM EST |
| 9.00 | 3.55 | 4.25 | 3.90 | % | 0.43 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:06 PM EST |