Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.64 as of 5/2/2024 4:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.15 | 6.30 | 4.30 | -1.24 | -22.39% | 12 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 2.00 | 3.65 | 5.30 | 4.40 | -1.08 | -19.71% | 6 | 11 | 7.59 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 2.50 | 3.00 | 4.00 | 3.34 | -0.11 | -3.19% | 2 | 2 | 5.70 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 3.00 | 2.30 | 2.93 | 2.83 | +0.22 | +8.43% | 10 | 10 | 5.49 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 3.50 | 2.21 | 2.78 | 2.35 | 0.00 | 0.00% | 0 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:08 PM EST |
| 4.00 | 1.72 | 2.76 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 4.50 | 0.26 | 2.68 | % | 0 | 0 | 4.22 | 0.99 | 0.09 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 5.00 | 0.49 | 1.55 | % | 0 | 0 | 2.00 | 0.89 | 0.28 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 5.50 | 0.46 | 0.53 | 0.44 | +0.04 | +10.00% | 10 | 27 | 0.62 | 0.67 | 0.55 | 0.00 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 6.00 | 0.21 | 0.26 | 0.27 | +0.07 | +35.00% | 10 | 170 | 0.52 | 0.36 | 0.61 | 0.00 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 6.50 | 0.08 | 0.12 | 0.11 | +0.03 | +37.50% | 18 | 311 | 0.52 | 0.14 | 0.37 | 0.00 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 7.00 | 0.05 | 0.07 | 0.05 | +0.01 | +25.00% | 6 | 144 | 0.59 | 0.04 | 0.15 | 0.00 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 7.50 | 0.01 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 167 | 0.72 | 0.01 | 0.05 | 0.00 | 5/1/2024 | 5/2/2024 4:00:08 PM EST |
| 8.00 | 0.00 | 0.23 | 0.03 | +0.01 | +50.00% | 21 | 650 | 0.80 | 0.00 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 8.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 28 | 2.31 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 4:00:08 PM EST |
| 9.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 17 | 2.44 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 4:00:08 PM EST |
| 9.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 4:00:08 PM EST |
| 10.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 55 | 2.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 4:00:08 PM EST |
| 10.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 51 | 2.79 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 4:00:08 PM EST |
| 11.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 120 | 2.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 4:00:08 PM EST |
| 11.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 50 | 2.98 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 4:00:08 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.00 | % | 0 | 0 | 9.47 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 3.50 | 0.00 | 1.00 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 4.00 | 0.00 | 1.75 | 0.04 | 0.00 | 0.00% | 0 | 20 | 5.08 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 4:00:08 PM EST |
| 4.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 313 | 0.74 | -0.01 | 0.09 | 0.00 | 5/1/2024 | 5/2/2024 4:00:08 PM EST |
| 5.00 | 0.06 | 0.10 | 0.09 | -0.02 | -18.19% | 3 | 184 | 0.54 | -0.11 | 0.28 | 0.00 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 5.50 | 0.18 | 0.23 | 0.18 | -0.11 | -37.94% | 9 | 95 | 0.50 | -0.33 | 0.55 | 0.00 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 6.00 | 0.41 | 0.48 | 0.41 | +0.12 | +41.38% | 10 | 257 | 0.44 | -0.64 | 0.61 | 0.00 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 6.50 | 0.77 | 2.00 | 0.77 | 0.00 | 0.00% | 0 | 93 | 3.44 | -0.86 | 0.37 | 0.00 | 4/29/2024 | 5/2/2024 4:00:08 PM EST |
| 7.00 | 0.72 | 2.23 | 1.33 | 0.00 | 0.00% | 0 | 65 | 3.11 | -0.96 | 0.15 | 0.00 | 4/26/2024 | 5/2/2024 4:00:08 PM EST |
| 7.50 | 0.38 | 2.76 | 1.12 | 0.00 | 0.00% | 0 | 4 | 3.43 | -0.99 | 0.05 | 0.00 | 4/23/2024 | 5/2/2024 4:00:08 PM EST |
| 8.00 | 2.14 | 2.61 | % | 0 | 0 | 1.15 | -1.00 | 0.01 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 8.50 | 2.63 | 2.92 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 9.00 | 2.45 | 3.30 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 9.50 | 3.55 | 5.75 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 10.00 | 4.00 | 4.30 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 10.50 | 4.50 | 4.80 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 11.00 | 4.05 | 5.30 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 11.50 | 5.55 | 5.80 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 12.50 | 6.45 | 6.95 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST |