Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.39 as of 1/23/2026 2:58:23 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 | 4.45 | 5.30 | 4.88 | 4.80 | -0.35 | -6.80% | 9.76 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 1.00 | 4.20 | 4.80 | 4.50 | 4.25 | 0.00 | 0.00% | 4.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 1.50 | 3.30 | 4.30 | 3.80 | % | 2.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 2.00 | 2.82 | 3.80 | 3.31 | % | 1.66 | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 2.50 | 2.32 | 3.30 | 2.81 | % | 1.12 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 3.00 | 1.95 | 2.77 | 2.36 | 1.91 | 0.00 | 0.00% | 0.79 | 0 | 3 | 6.13 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 4:00:00 PM EST |
| 3.50 | 1.45 | 2.27 | 1.86 | 2.04 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.97 | 0.99 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 4.00 | 0.92 | 1.69 | 1.31 | 1.35 | -0.26 | -16.15% | 0.33 | 11 | 60 | 3.58 | 0.95 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 4.50 | 0.80 | 1.06 | 0.93 | 0.85 | -0.10 | -10.53% | 0.21 | 116 | 641 | 1.45 | 0.87 | 0.26 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 5.00 | 0.41 | 0.48 | 0.45 | 0.45 | -0.11 | -19.65% | 0.09 | 253 | 4,755 | 0.99 | 0.68 | 0.49 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 5.50 | 0.17 | 0.20 | 0.19 | 0.20 | -0.11 | -35.49% | 0.03 | 986 | 4,943 | 0.93 | 0.41 | 0.54 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 6.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.01 | 332 | 4,670 | 1.06 | 0.22 | 0.38 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 6.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 1 | 338 | 1.20 | 0.12 | 0.23 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 7.00 | 0.01 | 0.06 | 0.04 | 0.19 | +0.14 | +280.00% | 0.01 | 5 | 889 | 1.32 | 0.06 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 7.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.01 | 34 | 47 | 1.55 | 0.03 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.21 | 0.00 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:00 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 1.50 | 0.00 | 0.33 | 0.17 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.33 | 0.17 | % | 0.07 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | % | 0.05 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 340 | 1.78 | -0.01 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.01 | 11 | 1,494 | 1.26 | -0.05 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 4.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 536 | 3,495 | 1.07 | -0.13 | 0.26 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.04 | 463 | 2,414 | 0.99 | -0.32 | 0.49 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 5.50 | 0.40 | 0.47 | 0.44 | 0.42 | +0.04 | +10.53% | 0.08 | 28 | 62 | 1.00 | -0.59 | 0.54 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 6.00 | 0.58 | 1.05 | 0.82 | 0.77 | +0.12 | +18.47% | 0.14 | 5 | 17 | 2.04 | -0.78 | 0.38 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 6.50 | 1.20 | 1.35 | 1.28 | 1.04 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.68 | -0.88 | 0.23 | -0.01 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 7.00 | 1.44 | 2.11 | 1.78 | 1.77 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.11 | -0.94 | 0.13 | -0.01 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 7.50 | 1.86 | 2.63 | 2.25 | % | 0.30 | 0 | 0 | 3.53 | -0.97 | 0.07 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 8.00 | 2.26 | 3.20 | 2.73 | % | 0.34 | 0 | 0 | 4.11 | -1.00 | 0.02 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 8.50 | 2.72 | 3.70 | 3.21 | 3.17 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.39 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 9.00 | 3.20 | 4.20 | 3.70 | % | 0.41 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST |