Options Chain for JETBLUE AWYS CORP COM (JBLU) - $6.04 as of 2/6/2026 1:03:05 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 | 5.70 | 6.45 | 6.08 | 5.90 | +0.35 | +6.31% | 12.16 | 153 | 240 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 1.00 | 5.15 | 5.90 | 5.53 | 5.35 | +0.29 | +5.74% | 5.53 | 101 | 127 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 1.50 | 4.40 | 5.50 | 4.95 | 4.91 | +0.44 | +9.85% | 3.30 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 2.00 | 3.90 | 5.05 | 4.48 | % | 2.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 2.50 | 3.40 | 4.60 | 4.00 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 3.00 | 2.72 | 4.00 | 3.36 | % | 1.12 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 3.50 | 2.22 | 3.40 | 2.81 | % | 0.80 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 4.00 | 2.22 | 2.68 | 2.45 | 2.43 | +0.66 | +37.29% | 0.61 | 11 | 29 | 3.98 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 4.50 | 1.73 | 2.06 | 1.90 | 1.90 | +0.44 | +30.14% | 0.42 | 15 | 419 | 2.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 5.00 | 1.15 | 1.39 | 1.27 | 1.38 | +0.37 | +36.64% | 0.25 | 160 | 1,952 | 1.43 | 0.99 | 0.04 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 5.50 | 0.83 | 1.13 | 0.98 | 0.97 | +0.36 | +59.02% | 0.18 | 399 | 2,552 | 1.80 | 0.93 | 0.20 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 6.00 | 0.44 | 0.51 | 0.48 | 0.48 | +0.23 | +92.00% | 0.08 | 683 | 1,895 | 0.67 | 0.75 | 0.51 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 6.50 | 0.18 | 0.19 | 0.19 | 0.19 | +0.09 | +90.00% | 0.03 | 1,357 | 278 | 0.70 | 0.44 | 0.66 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 7.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 23,891 | 177 | 0.77 | 0.18 | 0.43 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 199 | 29 | 0.90 | 0.06 | 0.19 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 167 | 76 | 0.93 | 0.02 | 0.07 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 8.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 107 | 2.50 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 23 | 1.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 10.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:40 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 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 1.50 | 0.00 | 0.33 | 0.17 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:40 PM EST |
| 2.50 | 0.00 | 0.33 | 0.17 | % | 0.07 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.86 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:40 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 233 | 4.79 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:40 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 190 | 538 | 1.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 236 | 717 | 1.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 115 | 1,206 | 1.21 | -0.01 | 0.04 | 0.00 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 5.50 | 0.04 | 0.07 | 0.06 | 0.04 | -0.04 | -50.00% | 0.01 | 145 | 823 | 0.90 | -0.07 | 0.20 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 6.00 | 0.08 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 0.02 | 252 | 163 | 0.78 | -0.25 | 0.51 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 6.50 | 0.29 | 0.35 | 0.32 | 0.33 | -0.37 | -52.86% | 0.05 | 92 | 6 | 0.71 | -0.56 | 0.66 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 7.00 | 0.49 | 0.92 | 0.71 | 0.68 | % | 0.10 | 6 | 0 | 1.52 | -0.82 | 0.43 | -0.01 | 2/6/2026 | 2/6/2026 3:59:40 PM EST | |
| 7.50 | 0.90 | 1.51 | 1.21 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.20 | -0.94 | 0.19 | -0.01 | 1/27/2026 | 2/6/2026 3:59:40 PM EST |
| 8.00 | 1.49 | 2.08 | 1.79 | 2.66 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.77 | -0.98 | 0.07 | 0.00 | 1/22/2026 | 2/6/2026 3:59:40 PM EST |
| 8.50 | 1.83 | 2.68 | 2.26 | % | 0.27 | 0 | 0 | 3.40 | -1.00 | 0.01 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 9.00 | 2.35 | 3.35 | 2.85 | % | 0.32 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST | |||
| 10.00 | 3.35 | 4.35 | 3.85 | % | 0.39 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:40 PM EST |