Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

JETBLUE AIRWAYS CORP (JBLU) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
JBLU JETBLUE AIRWAYS CORP   0.548 0.600 5.78 0.06
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 1.02 2.65 1.20 0.00 10 8  W   4.5 JBLU 0.00 0.01 0.01 0.00 0 19  W  
JBLU 0.70 1.22 0.75 0.00 26 70  W   5 JBLU 0.00 0.01 0.01 0.00 1 118  W  
JBLU 0.24 0.30 0.24 0.00 400 379  W   5.5 JBLU 0.00 0.01 0.01 0.00 541 1879  W  
JBLU 0.00 0.01 0.01 0.00 374 1729  W   6 JBLU 0.14 0.27 0.24 0.00 608 8737  W  
JBLU 0.00 0.01 0.01 0.00 52 16738  W   6.5 JBLU 0.69 1.33 0.72 0.00 180 5248  W  
JBLU 0.00 0.01 0.01 0.00 42 6547  W   7 JBLU 1.05 1.71 1.23 0.00 147 4834  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 1.13 1.48 1.23 1.29 1 1  W   4.5 JBLU 0.00 0.01 0.00 0.00 0 0  W  
JBLU 0.60 0.98 0.75 0.79 9 7  W   5 JBLU 0.00 0.02 0.01 0.00 46 491  W  
JBLU 0.35 0.39 0.37 0.35 177 367  W   5.5 JBLU 0.06 0.08 0.07 0.07 1374 2584  W  
JBLU 0.09 0.10 0.09 0.09 418 679  W   6 JBLU 0.26 0.31 0.32 0.31 160 1110  W  
JBLU 0.02 0.03 0.02 0.01 409 1627  W   6.5 JBLU 0.41 0.78 0.78 0.72 33 327  W  
JBLU 0.01 0.02 0.02 0.00 36 1133  W   7 JBLU 1.07 1.27 1.23 1.21 0 348  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 0.49 2.23 0.00 1.31 0 0  W   4.5 JBLU 0.00 0.50 0.00 0.00 0 0  W  
JBLU 0.77 0.90 0.73 0.84 0 7  W   5 JBLU 0.01 0.05 0.03 0.03 2 178  W  
JBLU 0.39 0.53 0.35 0.44 2 122  W   5.5 JBLU 0.10 0.14 0.11 0.13 22 125  W  
JBLU 0.13 0.17 0.15 0.18 182 956  W   6 JBLU 0.32 0.43 0.36 0.36 26 182  W  
JBLU 0.04 0.05 0.03 0.06 135 1037  W   6.5 JBLU 0.67 0.90 0.86 0.74 4 74  W  
JBLU 0.00 0.03 0.02 0.02 67 618  W   7 JBLU 1.15 1.28 1.31 1.19 7 454  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 0.87 2.01 1.69 1.36 0 2  S   4.5 JBLU 0.00 0.04 0.02 0.01 203 0  S  
JBLU 0.80 1.08 0.80 0.91 10 123  S   5 JBLU 0.03 0.07 0.05 0.05 65 475  S  
JBLU 0.45 0.47 0.46 0.53 68 59  S   5.5 JBLU 0.15 0.16 0.16 0.16 160 13956  S  
JBLU 0.18 0.21 0.20 0.27 158 1016  S   6 JBLU 0.37 0.40 0.41 0.39 171 6047  S  
JBLU 0.06 0.09 0.06 0.12 106 971  S   6.5 JBLU 0.73 1.00 0.85 0.73 36 2136  S  
JBLU 0.02 0.04 0.02 0.04 50 11406  S   7 JBLU 1.20 1.28 1.25 1.15 77 2288  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 0.65 1.79 0.00 1.42 0 0  W   4.5 JBLU 0.01 0.05 0.04 0.01 200 252  W  
JBLU 0.67 1.34 1.20 0.99 1 2  W   5 JBLU 0.07 0.11 0.10 0.06 16 84  W  
JBLU 0.46 0.58 0.52 0.62 55 17  W   5.5 JBLU 0.19 0.22 0.20 0.18 34 152  W  
JBLU 0.24 0.26 0.24 0.35 16 937  W   6 JBLU 0.22 0.63 0.45 0.40 1 232  W  
JBLU 0.10 0.12 0.12 0.18 24 444  W   6.5 JBLU 0.69 1.00 0.82 0.72 0 109  W  
JBLU 0.02 0.06 0.04 0.09 12 105  W   7 JBLU 0.78 1.33 1.36 1.10 1 99  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 1.14 2.02 0.00 1.50 0 0  W   4.5 JBLU 0.01 0.07 0.04 0.02 200 190  W  
JBLU 0.49 2.07 0.00 1.08 0 0  W   5 JBLU 0.07 0.13 0.11 0.07 200 251  W  
JBLU 0.41 0.96 0.47 0.72 5 6  W   5.5 JBLU 0.21 0.25 0.25 0.19 15 43  W  
JBLU 0.25 0.50 0.23 0.45 16 119  W   6 JBLU 0.45 0.50 0.29 0.39 5 254  W  
JBLU 0.11 0.15 0.10 0.26 93 295  W   6.5 JBLU 0.57 2.11 0.92 0.68 31 28  W  
JBLU 0.04 0.10 0.06 0.14 222 69  W   7 JBLU 0.69 1.85 1.33 1.04 25 40  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 0.52 2.26 0.00 1.60 0 0  W   4.5 JBLU 0.03 0.08 0.06 0.02 201 0  W  
JBLU 0.47 2.14 0.00 1.18 0 0  W   5 JBLU 0.09 0.15 0.11 0.08 201 0  W  
JBLU 0.54 1.20 0.00 0.83 0 0  W   5.5 JBLU 0.23 0.30 0.32 0.19 171 30  W  
JBLU 0.29 0.33 0.26 0.55 6 1  W   6 JBLU 0.46 1.84 0.51 0.38 191 1  W  
JBLU 0.15 0.18 0.15 0.34 207 5  W   6.5 JBLU 0.66 2.19 0.90 0.64 10 0  W  
JBLU 0.06 0.11 0.06 0.20 201 0  W   7 JBLU 0.71 2.23 0.00 0.97 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 1.23 1.74 1.71 1.82 0 220  S   4.5 JBLU 0.06 0.08 0.08 0.03 200 3226  S  
JBLU 0.84 1.10 0.87 1.42 16 4278  S   5 JBLU 0.15 0.16 0.16 0.07 43 12566  S  
JBLU 0.61 0.64 0.62 1.07 9 1056  S   5.5 JBLU 0.29 0.30 0.31 0.17 98 3237  S  
JBLU 0.35 0.38 0.35 0.78 217 10869  S   6 JBLU 0.52 0.54 0.54 0.31 135 5401  S  
JBLU 0.10 0.12 0.11 0.37 147 8634  S   7 JBLU 1.17 1.36 1.34 0.79 12 24769  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.