JBLU - JetBlue Airways Corporation - Catena di opzioni

JetBlue Airways Corporation

US ˙ NasdaqGS ˙ US4771431016

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
JBLU20250912P00000500	0.50	0.00	0.01	0.00	0	0	723.87%	-0.00	0.00	-0.00	0.00	0.00
JBLU20250912P00001000	1.00	0.00	0.01	0.00	0	0	504.86%	-0.00	0.00	-0.00	0.00	0.00
JBLU20250912P00001500	1.50	0.00	0.21	0.00	0	0	670.44%	-0.04	0.02	-0.03	0.00	-0.00
JBLU20250912P00002000	2.00	0.00	0.21	0.00	0	0	525.82%	-0.05	0.03	-0.03	0.00	-0.00
JBLU20250912P00002500	2.50	0.00	0.21	0.00	0	0	416.46%	-0.06	0.04	-0.03	0.00	-0.00
JBLU20250912P00003000	3.00	0.00	0.15	0.00	0	3	209.91%	-0.02	0.04	-0.01	0.00	0.00
JBLU20250912P00003500	3.50	0.00	0.09	0.00	0	251	156.36%	-0.03	0.07	-0.01	0.00	0.00
JBLU20250912P00004000	4.00	0.00	0.01	0.03	8	327	89.07%	-0.02	0.08	-0.00	0.00	0.00
JBLU20250912P00004500	4.50	0.01	0.03	0.04	23	1,184	68.22%	-0.09	0.33	-0.01	0.00	-0.00
JBLU20250912P00005000	5.00	0.13	0.15	0.14	498	3,048	65.44%	-0.39	0.82	-0.01	0.00	-0.00
JBLU20250912P00005500	5.50	0.45	0.49	0.43	298	338	67.79%	-0.77	0.63	-0.01	0.00	-0.00
JBLU20250912P00006000	6.00	0.91	0.99	0.95	4	11	62.53%	-0.97	0.18	-0.00	0.00	-0.00
JBLU20250912P00006500	6.50	1.41	1.45	1.41	3	4	103.38%	-0.95	0.15	-0.01	0.00	-0.00
JBLU20250912P00007000	7.00	1.89	1.96	0.00	0	0	141.83%	-0.93	0.13	-0.01	0.00	-0.00
JBLU20250912P00007500	7.50	2.37	2.45	0.00	0	4	164.82%	-0.94	0.10	-0.01	0.00	-0.00
JBLU20250912P00008000	8.00	2.88	2.95	2.91	2	1	198.38%	-0.93	0.09	-0.01	0.00	-0.00
JBLU20250912P00008500	8.50	3.40	3.45	3.41	2	1	229.38%	-0.92	0.09	-0.01	0.00	-0.00
JBLU20250912P00009500	9.50	4.40	4.45	0.00	0	0	266.14%	-0.93	0.07	-0.02	0.00	-0.00

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
JBLU20250912C00000500	0.50	4.15	5.00	4.67	2	2	0.00%	0.00	0.00	0.00	0.00	0.00
JBLU20250912C00001000	1.00	3.90	4.50	4.12	2	3	0.00%	0.00	0.00	0.00	0.00	0.00
JBLU20250912C00001500	1.50	3.40	4.00	0.00	0	0	715.21%	0.96	0.02	-0.03	0.00	0.00
JBLU20250912C00002000	2.00	2.90	3.50	0.00	0	0	528.34%	0.95	0.03	-0.03	0.00	0.00
JBLU20250912C00002500	2.50	2.54	2.61	2.54	1	6	259.35%	0.98	0.02	-0.00	0.00	0.00
JBLU20250912C00003000	3.00	1.96	2.11	0.00	0	4	264.47%	0.95	0.06	-0.01	0.00	0.00
JBLU20250912C00003500	3.50	1.54	1.60	0.00	0	33	228.29%	1.00	0.00	0.00	0.00	0.00
JBLU20250912C00004000	4.00	1.06	1.10	1.09	61	138	121.81%	0.94	0.14	-0.01	0.00	0.00
JBLU20250912C00004500	4.50	0.58	0.62	0.62	51	518	72.40%	0.90	0.34	-0.01	0.00	0.00
JBLU20250912C00005000	5.00	0.22	0.23	0.23	637	937	63.42%	0.61	0.85	-0.01	0.00	0.00
JBLU20250912C00005500	5.50	0.05	0.06	0.06	2,049	1,658	67.42%	0.23	0.63	-0.01	0.00	0.00
JBLU20250912C00006000	6.00	0.01	0.02	0.02	86	2,980	75.10%	0.07	0.25	-0.00	0.00	0.00
JBLU20250912C00006500	6.50	0.00	0.09	0.00	0	80	123.36%	0.09	0.19	-0.01	0.00	0.00
JBLU20250912C00007000	7.00	0.00	0.10	0.00	0	114	164.08%	0.10	0.15	-0.01	0.00	0.00
JBLU20250912C00007500	7.50	0.00	0.05	0.00	0	17	162.68%	0.06	0.10	-0.01	0.00	0.00
JBLU20250912C00008000	8.00	0.00	0.03	0.00	0	1	168.48%	0.04	0.07	-0.01	0.00	0.00
JBLU20250912C00008500	8.50	0.00	0.21	0.00	0	0	276.34%	0.13	0.11	-0.03	0.00	0.00
JBLU20250912C00009500	9.50	0.00	0.21	0.00	0	0	316.29%	0.12	0.09	-0.03	0.00	0.00

Other Listings

MX:JBLU
IT:1JAM	4,42 €
DE:JAW	4,61 €
GB:0JOT	5,08 USD

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.