Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
JBLU JETBLUE AIRWAYS CORP   0.756 0.599 6.07 0.09

 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 1.03 2.14 0.90 1.07 2 25  W   5 JBLU 0.00 0.01 0.02 0.00 60 580  W  
JBLU 0.55 0.65 0.63 0.58 249 111  W   5.5 JBLU 0.02 0.04 0.02 0.00 197 346  W  
JBLU 0.18 0.23 0.19 0.17 1547 1107  W   6 JBLU 0.10 0.16 0.12 0.10 188 947  W  
JBLU 0.03 0.04 0.04 0.02 569 1133  W   6.5 JBLU 0.42 0.51 0.50 0.44 9 138  W  
JBLU 0.00 0.02 0.01 0.00 465 1138  W   7 JBLU 0.88 2.54 0.70 0.93 0 2  W  
JBLU 0.00 0.01 0.01 0.01 0 32  W   7.5 JBLU 1.15 1.52 0.00 1.43 0 0  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 0.54 2.56 1.10 1.09 0 35  W   5 JBLU 0.02 0.07 0.07 0.00 22 32  W  
JBLU 0.68 0.77 0.56 0.64 3 79  W   5.5 JBLU 0.11 0.16 0.13 0.04 153 211  W  
JBLU 0.39 0.44 0.44 0.29 1390 367  W   6 JBLU 0.29 0.33 0.30 0.19 41 224  W  
JBLU 0.18 0.22 0.18 0.10 561 645  W   6.5 JBLU 0.58 0.64 0.70 0.50 0 260  W  
JBLU 0.07 0.10 0.09 0.02 125 977  W   7 JBLU 0.77 1.11 0.96 0.93 20 13  W  
JBLU 0.03 0.05 0.03 0.00 19 80  W   7.5 JBLU 1.32 2.16 1.32 1.40 0 2  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 0.99 2.08 1.11 1.14 3 1  W   5 JBLU 0.00 0.10 0.06 0.02 12 0  W  
JBLU 0.69 0.83 0.60 0.71 25 13  W   5.5 JBLU 0.14 0.20 0.15 0.08 5 103  W  
JBLU 0.40 0.50 0.42 0.38 7 150  W   6 JBLU 0.31 0.40 0.34 0.24 3 15  W  
JBLU 0.18 0.25 0.22 0.18 11 305  W   6.5 JBLU 0.60 0.71 0.76 0.53 0 21  W  
JBLU 0.08 0.15 0.14 0.07 10 36  W   7 JBLU 0.00 1.86 0.77 0.92 0 1  W  
JBLU 0.00 0.10 0.15 0.02 0 80  W   7.5 JBLU 0.79 2.62 0.00 1.37 0 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 0.67 1.50 1.06 1.21 0 26  S   5 JBLU 0.06 0.12 0.09 0.03 58 1229  S  
JBLU 0.76 1.40 0.00 0.80 0 0  S   5.5 JBLU 0.18 0.24 0.28 0.11 50 0  S  
JBLU 0.49 0.53 0.54 0.48 68 2550  S   6 JBLU 0.38 0.43 0.41 0.27 11 1424  S  
JBLU 0.26 0.33 0.31 0.26 59 0  S   6.5 JBLU 0.66 0.73 0.78 0.54 1 0  S  
JBLU 0.14 0.21 0.20 0.12 194 3162  S   7 JBLU 1.02 1.11 1.18 0.89 0 454  S  
JBLU 0.05 0.13 0.00 0.05 0 0  S   7.5 JBLU 1.14 2.03 0.00 1.31 0 0  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 0.00 2.18 1.20 1.30 0 1  W   5 JBLU 0.00 0.57 0.00 0.04 0 0  W  
JBLU 0.30 2.04 0.79 0.90 0 1  W   5.5 JBLU 0.00 0.28 0.18 0.12 0 21  W  
JBLU 0.00 1.33 0.53 0.58 1 11  W   6 JBLU 0.36 0.43 0.43 0.28 4 0  W  
JBLU 0.27 0.92 0.30 0.34 16 119  W   6.5 JBLU 0.00 0.89 0.00 0.53 0 0  W  
JBLU 0.15 0.28 0.35 0.19 0 34  W   7 JBLU 0.00 1.90 0.00 0.86 0 0  W  
JBLU 0.00 0.26 0.25 0.10 0 1  W   7.5 JBLU 0.00 2.11 0.00 1.24 0 0  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 0.75 2.17 0.00 1.40 0 0  W   5 JBLU 0.00 0.34 0.00 0.05 0 0  W  
JBLU 0.59 2.37 0.84 1.01 0 1  W   5.5 JBLU 0.00 0.66 0.30 0.13 0 99  W  
JBLU 0.13 1.95 0.51 0.68 0 41  W   6 JBLU 0.00 0.53 0.37 0.28 0 26  W  
JBLU 0.31 0.42 0.33 0.44 4 43  W   6.5 JBLU 0.00 0.83 0.50 0.50 0 11  W  
JBLU 0.17 0.28 0.16 0.27 1 75  W   7 JBLU 0.00 1.95 0.72 0.80 0 15  W  
JBLU 0.00 0.27 0.23 0.15 0 23  W   7.5 JBLU 0.00 2.55 0.00 1.16 0 0  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBLU 0.62 1.43 1.16 1.77 1 164  S   5 JBLU 0.15 0.23 0.21 0.05 11 7335  S  
JBLU 0.65 0.70 0.66 1.07 575 2000  S   6 JBLU 0.54 0.56 0.61 0.22 25 1600  S  
JBLU 0.30 0.33 0.30 0.57 67 3055  S   7 JBLU 1.12 1.21 1.30 0.59 0 5595  S  


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


Data Provided by HistoricalOptionData.com
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.