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   0.875 0.775 4.84 -0.04
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 1.30 1.38 1.37 1.34 3 59  S   3.5 JBLU 0.00 0.01 0.01 0.01 115 1838  S  
JBLU 0.83 0.88 0.85 0.84 667 3682  S   4 JBLU 0.01 0.02 0.01 0.00 298 2741  S  
JBLU 0.38 0.42 0.39 0.37 483 28552  S   4.5 JBLU 0.05 0.07 0.05 0.03 3022 1680  S  
JBLU 0.10 0.11 0.11 0.07 3086 6612  S   5 JBLU 0.26 0.29 0.26 0.23 1518 961  S  
JBLU 0.02 0.03 0.02 0.00 1502 1276  S   5.5 JBLU 0.67 0.71 0.62 0.66 135 13  S  
JBLU 0.01 0.02 0.01 0.00 236 1305  S   6 JBLU 1.15 1.19 1.11 1.16 23 76  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 1.31 1.41 1.38 1.35 0 742  W   3.5 JBLU 0.01 0.04 0.01 0.00 50 326  W  
JBLU 0.79 0.92 0.92 0.87 10 249  W   4 JBLU 0.04 0.06 0.05 0.02 90 1205  W  
JBLU 0.46 0.51 0.50 0.46 101 1392  W   4.5 JBLU 0.14 0.17 0.14 0.10 260 895  W  
JBLU 0.18 0.23 0.22 0.19 387 1560  W   5 JBLU 0.35 0.38 0.35 0.33 79 296  W  
JBLU 0.08 0.09 0.08 0.06 577 834  W   5.5 JBLU 0.72 0.75 0.71 0.70 1 206  W  
JBLU 0.01 0.05 0.05 0.01 65 626  W   6 JBLU 1.15 1.22 0.84 1.15 1 3  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 1.32 1.41 1.70 1.38 4 98  W   3.5 JBLU 0.03 0.04 0.03 0.01 137 806  W  
JBLU 0.90 0.94 0.95 0.92 26 808  W   4 JBLU 0.06 0.10 0.08 0.04 17 306  W  
JBLU 0.52 0.56 0.58 0.54 91 1695  W   4.5 JBLU 0.17 0.21 0.18 0.16 91 546  W  
JBLU 0.25 0.28 0.27 0.27 136 3822  W   5 JBLU 0.40 0.43 0.38 0.39 31 114  W  
JBLU 0.11 0.12 0.12 0.12 159 1086  W   5.5 JBLU 0.75 0.79 0.65 0.73 18 32  W  
JBLU 0.05 0.06 0.05 0.05 1152 708  W   6 JBLU 1.18 1.23 1.93 1.15 0 11  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 1.35 1.45 1.06 1.42 0 29  W   3.5 JBLU 0.03 0.06 0.06 0.01 0 32  W  
JBLU 0.90 0.97 0.93 0.98 9 69  W   4 JBLU 0.08 0.12 0.10 0.06 2 107  W  
JBLU 0.56 0.60 0.63 0.62 8 213  W   4.5 JBLU 0.21 0.25 0.22 0.19 111 56  W  
JBLU 0.29 0.32 0.31 0.35 740 314  W   5 JBLU 0.44 0.48 0.45 0.42 23 36  W  
JBLU 0.14 0.17 0.14 0.19 88 265  W   5.5 JBLU 0.78 0.82 1.00 0.74 0 0  W  
JBLU 0.05 0.09 0.06 0.09 202 714  W   6 JBLU 1.19 1.27 1.17 1.14 1 0  W  
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 1.37 1.45 0.00 1.47 0 0  W   3.5 JBLU 0.04 0.08 0.04 0.02 1 43  W  
JBLU 0.95 1.03 1.00 1.05 11 15  W   4 JBLU 0.11 0.15 0.14 0.08 19 141  W  
JBLU 0.55 0.65 0.64 0.70 21 51  W   4.5 JBLU 0.25 0.27 0.26 0.22 126 13  W  
JBLU 0.35 0.38 0.38 0.43 44 73  W   5 JBLU 0.48 0.53 0.46 0.44 12 9  W  
JBLU 0.15 0.21 0.19 0.25 119 77  W   5.5 JBLU 0.81 0.87 0.80 0.74 44 49  W  
JBLU 0.09 0.13 0.11 0.14 163 347  W   6 JBLU 1.21 1.31 0.00 1.12 0 0  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 0.98 1.03 1.00 1.12 137 1956  S   4 JBLU 0.14 0.16 0.14 0.10 163 2113  S  
JBLU 0.39 0.44 0.40 0.51 821 72588  S   5 JBLU 0.51 0.56 0.56 0.44 180 2410  S  
JBLU 0.10 0.14 0.12 0.20 455 6285  S   6 JBLU 1.23 1.29 1.13 1.08 74 5265  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 1.42 1.49 0.00 1.60 0 0  Q   3.5 JBLU 0.06 0.11 0.00 0.04 0 0  Q  
JBLU 1.01 1.08 0.00 1.20 0 0  Q   4 JBLU 0.15 0.24 0.23 0.11 0 2  Q  
JBLU 0.66 0.73 0.74 0.87 4 0  Q   4.5 JBLU 0.30 0.37 0.35 0.24 6 2  Q  
JBLU 0.38 0.48 0.46 0.60 17 22  Q   5 JBLU 0.53 0.62 0.52 0.44 27 30  Q  
JBLU 0.21 0.29 0.26 0.40 106 0  Q   5.5 JBLU 0.86 0.93 1.00 0.71 0 1  Q  
JBLU 0.10 0.18 0.14 0.26 43 4  Q   6 JBLU 1.24 1.33 0.00 1.04 0 0  Q  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 1.40 1.61 1.75 1.85 3 926  S   3.5 JBLU 0.06 0.16 0.14 0.04 7 1262  S  
JBLU 1.08 1.25 1.09 1.48 52 1936  S   4 JBLU 0.22 0.26 0.19 0.11 5 3098  S  
JBLU 0.74 0.88 0.81 1.15 328 701  S   4.5 JBLU 0.38 0.44 0.40 0.22 14 3126  S  
JBLU 0.52 0.55 0.52 0.88 210 27982  S   5 JBLU 0.62 0.69 0.65 0.38 32 3883  S  
JBLU 0.30 0.39 0.34 0.66 37 3568  S   5.5 JBLU 0.93 1.00 0.83 0.60 29 4309  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.