Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.54 as of 2/4/2026 5:35:28 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 | 5.00 | 5.80 | 5.40 | % | 10.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 1.00 | 4.50 | 5.20 | 4.85 | 4.55 | 0.00 | 0.00% | 4.85 | 0 | 3 | 8.15 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 4:00:06 PM EST |
| 1.50 | 4.00 | 4.70 | 4.35 | % | 2.90 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 2.00 | 3.50 | 4.15 | 3.83 | 2.91 | 0.00 | 0.00% | 1.92 | 0 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/4/2026 4:00:06 PM EST |
| 2.50 | 3.00 | 3.95 | 3.48 | % | 1.39 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 3.00 | 2.54 | 3.10 | 2.82 | 2.65 | 0.00 | 0.00% | 0.94 | 0 | 176 | 2.84 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 3.50 | 2.21 | 2.70 | 2.46 | 1.52 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.77 | 0.99 | 0.03 | 0.00 | 1/30/2026 | 2/4/2026 4:00:06 PM EST |
| 4.00 | 1.72 | 2.18 | 1.95 | 1.60 | 0.00 | 0.00% | 0.49 | 0 | 241 | 2.17 | 0.96 | 0.06 | 0.00 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 4.50 | 1.35 | 1.65 | 1.50 | 1.51 | +0.35 | +30.18% | 0.33 | 40 | 1,897 | 1.62 | 0.90 | 0.12 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 5.00 | 0.92 | 1.09 | 1.01 | 1.05 | +0.33 | +45.84% | 0.20 | 228 | 3,535 | 1.03 | 0.85 | 0.21 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 5.50 | 0.61 | 0.70 | 0.66 | 0.62 | +0.25 | +67.57% | 0.12 | 324 | 2,156 | 0.81 | 0.72 | 0.37 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 6.00 | 0.28 | 0.37 | 0.33 | 0.37 | +0.20 | +117.65% | 0.06 | 1,150 | 6,232 | 0.70 | 0.50 | 0.48 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 6.50 | 0.16 | 0.20 | 0.18 | 0.16 | +0.08 | +100.00% | 0.03 | 225 | 3,436 | 0.76 | 0.30 | 0.39 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 7.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.05 | +125.00% | 0.01 | 9,295 | 348 | 0.78 | 0.18 | 0.27 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 7.50 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.78 | 0.11 | 0.18 | -0.01 | 1/26/2026 | 2/4/2026 4:00:06 PM EST |
| 8.00 | 0.01 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.01 | 81 | 358 | 0.94 | 0.06 | 0.11 | 0.00 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.02 | 0.05 | 0.00 | 1/22/2026 | 2/4/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.03 | 0.00 | 2/2/2026 | 2/4/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 4:00:06 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.16 | 0.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 30 | 41 | 3.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 4:00:06 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 20 | 1.54 | -0.01 | 0.03 | 0.00 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 4.00 | 0.01 | 0.11 | 0.06 | 0.04 | +0.02 | +100.00% | 0.01 | 1 | 2,470 | 1.33 | -0.04 | 0.06 | 0.00 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 4.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 57 | 2,866 | 0.94 | -0.10 | 0.12 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 5.00 | 0.06 | 0.15 | 0.11 | 0.07 | -0.04 | -36.37% | 0.02 | 136 | 4,974 | 0.91 | -0.15 | 0.21 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 5.50 | 0.13 | 0.24 | 0.19 | 0.18 | -0.12 | -40.00% | 0.03 | 340 | 160 | 0.77 | -0.28 | 0.37 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 6.00 | 0.32 | 0.45 | 0.39 | 0.38 | -0.16 | -29.63% | 0.07 | 153 | 193 | 0.72 | -0.50 | 0.48 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 6.50 | 0.67 | 0.77 | 0.72 | 0.68 | -0.37 | -35.24% | 0.11 | 1 | 10 | 0.74 | -0.70 | 0.39 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 7.00 | 1.03 | 1.45 | 1.24 | 1.28 | -0.20 | -13.52% | 0.18 | 20 | 57 | 1.53 | -0.82 | 0.27 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 7.50 | 1.40 | 1.84 | 1.62 | 1.86 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.53 | -0.89 | 0.18 | -0.01 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 8.00 | 1.87 | 2.49 | 2.18 | 2.94 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.09 | -0.94 | 0.11 | 0.00 | 1/28/2026 | 2/4/2026 4:00:06 PM EST |
| 8.50 | 2.37 | 2.99 | 2.68 | 3.69 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.29 | -0.98 | 0.05 | 0.00 | 1/27/2026 | 2/4/2026 4:00:06 PM EST |
| 9.00 | 2.85 | 3.50 | 3.18 | % | 0.35 | 0 | 0 | 2.49 | -0.99 | 0.03 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 10.00 | 3.85 | 4.50 | 4.18 | % | 0.42 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST |