Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.30 as of 9/16/2026 8:48:37 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 | 3.40 | 3.55 | 3.48 | 3.32 | 0.00 | 0.00% | 3.48 | 0 | 486 | 5.38 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:09 AM EST |
| 1.50 | 2.63 | 3.40 | 3.02 | 2.80 | 0.00 | 0.00% | 2.01 | 0 | 238 | 7.20 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:09 AM EST |
| 2.00 | 2.38 | 2.61 | 2.50 | 2.61 | +0.40 | +18.10% | 1.25 | 5 | 398 | 3.51 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:09 AM EST |
| 2.50 | 1.94 | 2.06 | 2.00 | 2.02 | -0.55 | -21.41% | 0.80 | 2 | 6 | 2.30 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:09 AM EST |
| 3.00 | 1.15 | 1.86 | 1.51 | 1.66 | 0.00 | 0.00% | 0.50 | 0 | 5 | 3.18 | 1.00 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 11:59:09 AM EST |
| 3.50 | 0.96 | 1.10 | 1.03 | 1.11 | +0.26 | +30.59% | 0.29 | 1 | 10 | 2.03 | 0.96 | 0.13 | 0.00 | 9/17/2026 | 9/17/2026 11:59:09 AM EST |
| 4.00 | 0.54 | 0.58 | 0.56 | 0.56 | +0.11 | +24.45% | 0.14 | 38 | 193 | 0.63 | 0.82 | 0.42 | -0.01 | 9/17/2026 | 9/17/2026 11:59:09 AM EST |
| 4.50 | 0.23 | 0.24 | 0.24 | 0.23 | +0.10 | +76.93% | 0.05 | 1,002 | 883 | 0.62 | 0.53 | 0.68 | -0.01 | 9/17/2026 | 9/17/2026 11:59:09 AM EST |
| 5.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.04 | +80.00% | 0.02 | 27,585 | 1,637 | 0.67 | 0.24 | 0.52 | -0.01 | 9/17/2026 | 9/17/2026 11:59:09 AM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 184 | 2,185 | 0.69 | 0.10 | 0.26 | 0.00 | 9/17/2026 | 9/17/2026 11:59:09 AM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.95 | 0.03 | 0.10 | 0.00 | 9/15/2026 | 9/17/2026 11:59:09 AM EST |
| 6.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,935 | 2.01 | 0.00 | 0.02 | 0.00 | 9/9/2026 | 9/17/2026 11:59:09 AM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.79 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 11:59:09 AM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:09 AM EST | |||
| 8.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 12 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:09 AM EST | |
| 8.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:09 AM EST | |||
| 9.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:09 AM EST | |||
| 9.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:09 AM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:09 AM EST | |||
| 10.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:09 AM EST | |||
| 11.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:09 AM 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 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:09 AM EST | |||
| 1.50 | 0.00 | 0.22 | 0.11 | % | 0.07 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:09 AM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 11:59:09 AM EST |
| 2.50 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 11:59:09 AM EST |
| 3.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.50 | 0.00 | 0.01 | 0.00 | 8/20/2026 | 9/17/2026 11:59:09 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.05 | -0.04 | 0.13 | 0.00 | 9/15/2026 | 9/17/2026 11:59:09 AM EST |
| 4.00 | 0.04 | 0.07 | 0.06 | 0.08 | -0.04 | -33.34% | 0.01 | 12 | 2,191 | 0.73 | -0.18 | 0.42 | -0.01 | 9/17/2026 | 9/17/2026 11:59:09 AM EST |
| 4.50 | 0.21 | 0.25 | 0.23 | 0.23 | -0.10 | -30.31% | 0.05 | 6 | 1,218 | 0.64 | -0.47 | 0.68 | -0.01 | 9/17/2026 | 9/17/2026 11:59:09 AM EST |
| 5.00 | 0.55 | 0.62 | 0.59 | 0.57 | -0.20 | -25.98% | 0.12 | 42 | 933 | 0.67 | -0.76 | 0.52 | -0.01 | 9/17/2026 | 9/17/2026 11:59:09 AM EST |
| 5.50 | 0.80 | 1.26 | 1.03 | 1.13 | 0.00 | 0.00% | 0.19 | 0 | 58 | 1.59 | -0.90 | 0.26 | 0.00 | 9/14/2026 | 9/17/2026 11:59:09 AM EST |
| 6.00 | 1.43 | 1.59 | 1.51 | 1.73 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.26 | -0.97 | 0.10 | 0.00 | 9/15/2026 | 9/17/2026 11:59:09 AM EST |
| 6.50 | 1.71 | 2.38 | 2.05 | 2.13 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.56 | -1.00 | 0.02 | 0.00 | 9/9/2026 | 9/17/2026 11:59:09 AM EST |
| 7.00 | 2.15 | 2.87 | 2.51 | 2.67 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:09 AM EST |
| 7.50 | 2.65 | 3.40 | 3.03 | 3.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 11:59:09 AM EST |
| 8.00 | 3.15 | 3.90 | 3.53 | 3.53 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:09 AM EST |
| 8.50 | 3.65 | 4.40 | 4.03 | 3.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 11:59:09 AM EST |
| 9.00 | 4.15 | 4.90 | 4.53 | 4.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:09 AM EST |
| 9.50 | 4.65 | 5.40 | 5.03 | % | 0.53 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:09 AM EST | |||
| 10.00 | 5.15 | 5.90 | 5.53 | % | 0.55 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:09 AM EST | |||
| 10.50 | 5.65 | 6.40 | 6.03 | 6.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:09 AM EST |
| 11.00 | 6.15 | 6.90 | 6.53 | 6.51 | -0.14 | -2.11% | 0.59 | 1 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:09 AM EST |