Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.27 as of 2/2/2026 8:22:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.55 | 5.05 | 4.80 | 4.72 | +0.32 | +7.28% | 9.60 | 184 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 1.00 | 4.15 | 4.65 | 4.40 | 4.27 | +0.23 | +5.70% | 4.40 | 97 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 1.50 | 3.55 | 4.20 | 3.88 | 3.74 | % | 2.59 | 136 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST | |
| 2.00 | 2.74 | 3.70 | 3.22 | 3.20 | % | 1.61 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST | |
| 2.50 | 2.26 | 3.20 | 2.73 | 2.72 | +0.22 | +8.80% | 1.09 | 3 | 1 | 9.54 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 3.00 | 1.74 | 2.69 | 2.22 | 2.04 | 0.00 | 0.00% | 0.74 | 0 | 1 | 7.68 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:08 PM EST |
| 3.50 | 1.54 | 1.88 | 1.71 | 1.79 | +0.32 | +21.77% | 0.49 | 2 | 6 | 3.72 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 4.00 | 1.07 | 1.38 | 1.23 | 1.20 | +0.31 | +34.84% | 0.31 | 2 | 26 | 2.79 | 1.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 4.50 | 0.66 | 0.86 | 0.76 | 0.74 | +0.34 | +85.00% | 0.17 | 459 | 1,055 | 1.80 | 0.97 | 0.17 | -0.01 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 5.00 | 0.30 | 0.33 | 0.32 | 0.32 | +0.21 | +190.91% | 0.06 | 11,816 | 3,960 | 0.59 | 0.77 | 0.76 | -0.02 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 5.50 | 0.06 | 0.07 | 0.07 | 0.07 | +0.05 | +250.00% | 0.01 | 24,295 | 1,950 | 0.66 | 0.32 | 0.84 | -0.02 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 407 | 1,961 | 0.93 | 0.07 | 0.28 | -0.01 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 30 | 432 | 1.13 | 0.01 | 0.04 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 172 | 1.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.07 | +0.05 | +250.00% | 0.00 | 4 | 43 | 1.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:08 PM EST |
| 8.50 | 0.00 | 0.13 | 0.07 | 0.02 | -0.08 | -80.00% | 0.01 | 142 | 31 | 3.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 16 | 12 | 5.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:08 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST | |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 99 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.14 | -73.69% | 0.01 | 29 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 2.50 | 0.00 | 0.33 | 0.17 | % | 0.07 | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.33 | 0.17 | % | 0.06 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 495 | 1.45 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 453 | 6,008 | 0.99 | -0.03 | 0.17 | -0.01 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 5.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.14 | -70.00% | 0.01 | 1,127 | 2,131 | 0.77 | -0.23 | 0.76 | -0.02 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 5.50 | 0.28 | 0.30 | 0.29 | 0.30 | -0.36 | -54.55% | 0.05 | 51 | 44 | 0.98 | -0.68 | 0.84 | -0.02 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 6.00 | 0.50 | 0.87 | 0.69 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 51 | 1.66 | -0.93 | 0.28 | -0.01 | 1/30/2026 | 2/2/2026 4:00:08 PM EST |
| 6.50 | 1.20 | 1.46 | 1.33 | 1.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.71 | -0.99 | 0.04 | 0.00 | 1/13/2026 | 2/2/2026 4:00:08 PM EST |
| 7.00 | 1.62 | 1.98 | 1.80 | 1.89 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:08 PM EST |
| 7.50 | 2.08 | 2.47 | 2.28 | % | 0.30 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 8.00 | 2.58 | 2.96 | 2.77 | % | 0.35 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 8.50 | 3.10 | 3.50 | 3.30 | 3.76 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 4:00:08 PM EST |
| 9.00 | 3.60 | 4.00 | 3.80 | 3.99 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 4:00:08 PM EST |