Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.07 as of 1/7/2026 12:28:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 4.45 | 4.03 | 3.89 | 0.00 | 0.00% | 4.03 | 0 | 2 | 5.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 1:59:05 PM EST |
| 2.00 | 2.78 | 3.60 | 3.19 | 2.91 | 0.00 | 0.00% | 1.59 | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 1:59:05 PM EST |
| 3.00 | 1.83 | 2.26 | 2.05 | 1.75 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.60 | 0.98 | 0.03 | 0.00 | 1/5/2026 | 1/7/2026 1:59:05 PM EST |
| 4.00 | 1.13 | 1.22 | 1.18 | 1.27 | 0.00 | 0.00% | 0.29 | 0 | 238 | 0.69 | 0.85 | 0.18 | 0.00 | 1/6/2026 | 1/7/2026 1:59:05 PM EST |
| 5.00 | 0.48 | 0.51 | 0.50 | 0.50 | -0.02 | -3.85% | 0.10 | 834 | 3,680 | 0.67 | 0.57 | 0.34 | -0.01 | 1/7/2026 | 1/7/2026 1:59:05 PM EST |
| 6.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 0.03 | 1 | 1,077 | 0.67 | 0.27 | 0.29 | 0.00 | 1/7/2026 | 1/7/2026 1:59:05 PM EST |
| 7.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.72 | 0.13 | 0.16 | 0.00 | 1/6/2026 | 1/7/2026 1:59:05 PM EST |
| 8.00 | 0.01 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.09 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 9.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.04 | 0.05 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 1/7/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 2.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 30 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:05 PM EST |
| 3.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | -0.02 | 0.03 | 0.00 | 12/30/2025 | 1/7/2026 1:59:05 PM EST |
| 4.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.02 | 62 | 1,189 | 0.73 | -0.15 | 0.18 | 0.00 | 1/7/2026 | 1/7/2026 1:59:05 PM EST |
| 5.00 | 0.42 | 0.45 | 0.44 | 0.42 | +0.04 | +10.53% | 0.09 | 41 | 3,062 | 0.67 | -0.43 | 0.34 | -0.01 | 1/7/2026 | 1/7/2026 1:59:05 PM EST |
| 6.00 | 1.05 | 1.14 | 1.10 | 1.04 | 0.00 | 0.00% | 0.18 | 0 | 111 | 0.65 | -0.73 | 0.29 | 0.00 | 1/6/2026 | 1/7/2026 1:59:05 PM EST |
| 7.00 | 1.85 | 2.06 | 1.96 | 1.90 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.88 | -0.87 | 0.16 | 0.00 | 1/6/2026 | 1/7/2026 1:59:05 PM EST |
| 8.00 | 2.82 | 3.05 | 2.94 | % | 0.37 | 0 | 0 | 1.07 | -0.93 | 0.09 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 9.00 | 3.80 | 4.05 | 3.93 | % | 0.44 | 0 | 0 | 1.25 | -0.96 | 0.05 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 10.00 | 4.45 | 5.25 | 4.85 | % | 0.48 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 1/7/2026 1:59:05 PM EST |