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   1.169 0.562 7.51 0.40
 
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 0.90 1.32 1.10 1.01 111 12356  W   6.5 JBLU 0.07 0.09 0.09 0.00 5222 1622  W  
JBLU 0.68 0.74 0.73 0.53 2692 2484  W   7 JBLU 0.19 0.20 0.18 0.01 6150 5496  W  
JBLU 0.41 0.43 0.43 0.16 6975 5073  W   7.5 JBLU 0.38 0.40 0.40 0.15 1286 273  W  
JBLU 0.21 0.22 0.21 0.02 5050 16360  W   8 JBLU 0.66 0.69 0.69 0.51 207 12  W  
JBLU 0.08 0.10 0.11 0.00 5615 458  W   8.5 JBLU 1.02 1.28 1.41 0.99 0 5  W  
JBLU 0.03 0.05 0.05 0.00 1007 206  W   9 JBLU 1.41 1.73 0.00 1.49 0 0  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 0.71 1.18 1.05 1.05 9 148  W   6.5 JBLU 0.08 0.13 0.11 0.02 225 296  W  
JBLU 0.73 0.78 0.79 0.62 146 346  W   7 JBLU 0.22 0.24 0.23 0.08 531 351  W  
JBLU 0.45 0.49 0.47 0.30 329 529  W   7.5 JBLU 0.42 0.44 0.44 0.26 352 84  W  
JBLU 0.27 0.28 0.28 0.11 2292 673  W   8 JBLU 0.70 0.75 0.71 0.57 228 1  W  
JBLU 0.13 0.16 0.16 0.03 227 61  W   8.5 JBLU 1.05 1.14 0.00 0.99 0 0  W  
JBLU 0.04 0.09 0.07 0.01 104 26  W   9 JBLU 1.41 2.28 0.00 1.46 0 0  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 0.77 1.41 1.15 1.12 9 22  W   6.5 JBLU 0.10 0.17 0.13 0.04 4 42  W  
JBLU 0.78 0.83 0.82 0.72 66 131  W   7 JBLU 0.24 0.28 0.26 0.13 92 119  W  
JBLU 0.49 0.54 0.52 0.41 172 294  W   7.5 JBLU 0.45 0.50 0.32 0.31 12 3  W  
JBLU 0.29 0.33 0.31 0.21 91 167  W   8 JBLU 0.73 0.79 1.20 0.60 0 20  W  
JBLU 0.16 0.36 0.18 0.09 13 35  W   8.5 JBLU 1.10 1.67 0.00 0.98 0 0  W  
JBLU 0.00 0.12 0.06 0.04 0 0  W   9 JBLU 0.63 2.23 0.00 1.42 0 0  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 0.32 1.39 1.23 1.22 4 0  S   6.5 JBLU 0.13 0.16 0.17 0.06 2253 0  S  
JBLU 0.84 0.87 0.87 0.83 189 8991  S   7 JBLU 0.29 0.32 0.31 0.16 1151 1063  S  
JBLU 0.55 0.58 0.56 0.52 314 0  S   7.5 JBLU 0.49 0.53 0.52 0.34 60 0  S  
JBLU 0.35 0.37 0.37 0.30 1423 40878  S   8 JBLU 0.79 0.83 0.81 0.61 36 50  S  
JBLU 0.20 0.23 0.21 0.16 86 0  S   8.5 JBLU 1.13 2.73 1.18 0.96 1 0  S  
JBLU 0.10 0.15 0.13 0.08 3387 461  S   9 JBLU 0.42 2.54 0.00 1.37 0 0  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 1.16 1.68 1.21 1.33 4 3  W   6.5 JBLU 0.17 0.21 0.20 0.07 6 51  W  
JBLU 0.87 0.93 0.85 0.95 35 73  W   7 JBLU 0.31 0.37 0.35 0.18 100 41  W  
JBLU 0.58 0.64 0.62 0.64 28 57  W   7.5 JBLU 0.52 0.63 0.56 0.35 1 2  W  
JBLU 0.37 0.41 0.39 0.41 42 92  W   8 JBLU 0.81 0.94 0.00 0.60 0 0  W  
JBLU 0.23 0.26 0.25 0.24 31 45  W   8.5 JBLU 1.16 1.27 0.00 0.91 0 0  W  
JBLU 0.14 0.19 0.13 0.14 0 51  W   9 JBLU 0.57 2.67 0.00 1.29 0 0  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 0.62 1.36 0.61 1.46 0 13  W   6.5 JBLU 0.20 0.24 0.25 0.08 4 18  W  
JBLU 0.92 0.97 1.42 1.08 14 8  W   7 JBLU 0.35 0.41 0.55 0.18 0 38  W  
JBLU 0.64 0.69 0.66 0.77 113 118  W   7.5 JBLU 0.56 0.62 0.67 0.34 3 3  W  
JBLU 0.42 0.48 0.43 0.52 30 478  W   8 JBLU 0.85 0.92 0.00 0.56 0 0  W  
JBLU 0.26 0.35 0.32 0.34 1 28  W   8.5 JBLU 1.19 1.27 0.00 0.85 0 0  W  
JBLU 0.17 0.22 0.15 0.21 4 10  W   9 JBLU 0.93 2.60 0.00 1.20 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 1.03 1.10 1.06 1.57 262 21088  S   7 JBLU 0.44 0.46 0.45 0.15 127 26582  S  
JBLU 0.54 0.56 0.55 0.96 674 5769  S   8 JBLU 0.94 0.97 0.97 0.41 10 1340  S  
JBLU 0.25 0.27 0.27 0.54 279 1513  S   9 JBLU 1.64 2.85 2.20 0.86 0 20  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.