Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.04 as of 1/9/2026 1:18:34 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 | 4.10 | 5.00 | 4.55 | 4.15 | 0.00 | 0.00% | 9.10 | 0 | 9 | 6.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/9/2026 3:59:56 PM EST |
| 1.00 | 3.65 | 4.50 | 4.08 | 3.50 | 0.00 | 0.00% | 4.08 | 0 | 32 | 3.71 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/9/2026 3:59:56 PM EST |
| 1.50 | 3.15 | 4.00 | 3.58 | 2.51 | 0.00 | 0.00% | 2.39 | 0 | 13 | 2.74 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 3:59:56 PM EST |
| 2.00 | 2.59 | 3.55 | 3.07 | 3.18 | 0.00 | 0.00% | 1.53 | 0 | 215 | 2.27 | 0.99 | 0.01 | 0.00 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 2.50 | 2.30 | 3.05 | 2.68 | 2.54 | 0.00 | 0.00% | 1.07 | 0 | 22 | 1.81 | 0.98 | 0.03 | 0.00 | 12/22/2025 | 1/9/2026 3:59:56 PM EST |
| 3.00 | 1.91 | 2.35 | 2.13 | 1.72 | 0.00 | 0.00% | 0.71 | 0 | 415 | 1.08 | 0.95 | 0.06 | 0.00 | 1/2/2026 | 1/9/2026 3:59:56 PM EST |
| 3.50 | 1.70 | 1.90 | 1.80 | 1.77 | +0.12 | +7.28% | 0.51 | 3 | 483 | 0.59 | 0.89 | 0.10 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 4.00 | 1.26 | 1.48 | 1.37 | 1.33 | -0.02 | -1.49% | 0.34 | 12 | 649 | 0.56 | 0.83 | 0.14 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 4.50 | 0.97 | 1.13 | 1.05 | 1.04 | +0.07 | +7.22% | 0.23 | 6 | 2,766 | 0.61 | 0.74 | 0.19 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 5.00 | 0.78 | 0.80 | 0.79 | 0.78 | +0.01 | +1.30% | 0.16 | 58 | 8,346 | 0.63 | 0.63 | 0.23 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 5.50 | 0.48 | 0.59 | 0.54 | 0.57 | +0.07 | +14.00% | 0.10 | 71 | 4,690 | 0.59 | 0.51 | 0.24 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 7.00 | 0.21 | 0.28 | 0.25 | 0.23 | +0.05 | +27.78% | 0.04 | 10,177 | 22,200 | 0.68 | 0.26 | 0.18 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 8.00 | 0.01 | 0.12 | 0.07 | 0.10 | +0.01 | +11.12% | 0.01 | 41 | 1,208 | 0.53 | 0.21 | 0.13 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,069 | 0.71 | 0.09 | 0.07 | 0.00 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,286 | 0.98 | 0.03 | 0.03 | 0.00 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 2,304 | 0.94 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 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 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.34 | 0 | 21 | 5.92 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/9/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 281 | 2.23 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 42 | 2.42 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/9/2026 3:59:56 PM EST |
| 2.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,212 | 0.98 | -0.01 | 0.01 | 0.00 | 1/5/2026 | 1/9/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.02 | 30 | 1,587 | 1.06 | -0.02 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2,624 | 0.96 | -0.05 | 0.06 | 0.00 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 3.50 | 0.06 | 0.12 | 0.09 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 349 | 0.67 | -0.11 | 0.10 | 0.00 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 4.00 | 0.19 | 0.26 | 0.23 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 7,016 | 0.72 | -0.17 | 0.14 | 0.00 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 4.50 | 0.31 | 0.41 | 0.36 | 0.41 | +0.02 | +5.13% | 0.08 | 1 | 1,455 | 0.67 | -0.26 | 0.19 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 5.00 | 0.51 | 0.63 | 0.57 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 782 | 0.66 | -0.37 | 0.23 | 0.00 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 5.50 | 0.77 | 0.90 | 0.84 | 0.84 | 0.00 | 0.00% | 0.15 | 0 | 4,737 | 0.64 | -0.49 | 0.24 | 0.00 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 7.00 | 1.90 | 2.25 | 2.08 | 1.99 | -0.02 | -1.00% | 0.30 | 30 | 2,206 | 0.75 | -0.74 | 0.18 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 8.00 | 2.71 | 3.15 | 2.93 | % | 0.37 | 0 | 0 | 0.98 | -0.79 | 0.13 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 10.00 | 4.45 | 5.20 | 4.83 | 5.43 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.31 | -0.91 | 0.07 | 0.00 | 7/3/2025 | 1/9/2026 3:59:56 PM EST |
| 12.00 | 6.45 | 7.35 | 6.90 | 7.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.69 | -0.97 | 0.03 | 0.00 | 9/16/2025 | 1/9/2026 3:59:56 PM EST |
| 15.00 | 9.45 | 10.35 | 9.90 | % | 0.66 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:56 PM EST |