Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.00 as of 1/30/2026 6:31:29 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 | 4.25 | 3.93 | 4.05 | 0.00 | 0.00% | 3.93 | 0 | 30 | 5.36 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:07 PM EST |
| 2.00 | 2.70 | 3.15 | 2.93 | 3.15 | -0.10 | -3.08% | 1.47 | 2 | 457 | 2.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 3.00 | 1.78 | 2.20 | 1.99 | 2.23 | 0.00 | 0.00% | 0.66 | 0 | 174 | 1.80 | 0.97 | 0.05 | 0.00 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 4.00 | 0.94 | 1.14 | 1.04 | 1.10 | -0.05 | -4.35% | 0.26 | 11 | 2,044 | 0.69 | 0.82 | 0.21 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 5.00 | 0.39 | 0.43 | 0.41 | 0.39 | -0.11 | -22.00% | 0.08 | 70 | 7,601 | 0.64 | 0.51 | 0.35 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 6.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.04 | -20.00% | 0.03 | 67 | 3,987 | 0.67 | 0.25 | 0.26 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 7.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.01 | 12 | 1,111 | 0.74 | 0.11 | 0.15 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.73 | 0.05 | 0.08 | 0.00 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.01 | 0.03 | 0.00 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 10.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.03 | 0.01 | 0.02 | 0.00 | 1/23/2026 | 1/30/2026 4:00:07 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 | 0.07 | 0.04 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 382 | 1.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.02 | 42 | 662 | 1.12 | -0.03 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 4.00 | 0.12 | 0.19 | 0.16 | 0.14 | +0.02 | +16.67% | 0.04 | 19 | 8,391 | 0.73 | -0.18 | 0.21 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 5.00 | 0.48 | 0.53 | 0.51 | 0.48 | +0.03 | +6.67% | 0.10 | 161 | 4,185 | 0.63 | -0.49 | 0.35 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 6.00 | 1.17 | 1.37 | 1.27 | 1.11 | 0.00 | 0.00% | 0.21 | 0 | 860 | 0.68 | -0.75 | 0.26 | 0.00 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 7.00 | 2.07 | 2.39 | 2.23 | 2.01 | 0.00 | 0.00% | 0.32 | 0 | 221 | 1.17 | -0.89 | 0.15 | 0.00 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 8.00 | 2.88 | 3.25 | 3.07 | % | 0.38 | 0 | 0 | 1.11 | -0.95 | 0.08 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 9.00 | 3.85 | 4.45 | 4.15 | % | 0.46 | 0 | 0 | 1.70 | -0.99 | 0.03 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 10.00 | 4.85 | 5.55 | 5.20 | 5.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.04 | -0.99 | 0.02 | 0.00 | 12/16/2025 | 1/30/2026 4:00:07 PM EST |