Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.23 as of 10/1/2026 11:56:28 AM 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 | 2.95 | 3.25 | 3.10 | 3.15 | -0.08 | -2.48% | 3.10 | 1 | 12 | 7.03 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 1.50 | 2.36 | 3.00 | 2.68 | 2.73 | 0.00 | 0.00% | 1.79 | 0 | 6 | 8.42 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:03 PM EST |
| 2.00 | 1.90 | 2.50 | 2.20 | 2.22 | 0.00 | 0.00% | 1.10 | 0 | 3 | 6.39 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 1:59:03 PM EST |
| 2.50 | 1.40 | 2.01 | 1.71 | 1.79 | 0.00 | 0.00% | 0.68 | 0 | 5 | 4.97 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:03 PM EST |
| 3.00 | 0.87 | 1.51 | 1.19 | 1.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:03 PM EST |
| 3.50 | 0.47 | 0.92 | 0.70 | 0.88 | 0.00 | 0.00% | 0.20 | 0 | 50 | 2.24 | 0.98 | 0.14 | 0.00 | 9/24/2026 | 10/1/2026 1:59:03 PM EST |
| 4.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.07 | -21.88% | 0.06 | 33 | 365 | 0.60 | 0.71 | 0.94 | -0.01 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 4.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.01 | 5,834 | 1,218 | 0.58 | 0.19 | 0.82 | -0.01 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 1,027 | 0.72 | 0.02 | 0.12 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 278 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:03 PM EST |
| 7.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 1:59:03 PM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.68 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:03 PM EST |
| 8.00 | 0.00 | 0.17 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 8.50 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:03 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:03 PM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:03 PM EST |
| 10.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:03 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:03 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:03 PM EST | |||
| 2.00 | 0.00 | 0.13 | 0.07 | % | 0.04 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:03 PM EST | |||
| 2.50 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:03 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.10 | -0.01 | -9.10% | 0.02 | 1 | 77 | 2.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.15 | -0.02 | 0.14 | 0.00 | 9/30/2026 | 10/1/2026 1:59:03 PM EST |
| 4.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.02 | 2,785 | 1,379 | 0.60 | -0.29 | 0.94 | -0.01 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 4.50 | 0.33 | 0.39 | 0.36 | 0.35 | +0.02 | +6.07% | 0.08 | 31 | 2,262 | 0.49 | -0.81 | 0.82 | -0.01 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 5.00 | 0.78 | 0.87 | 0.83 | 0.82 | +0.02 | +2.50% | 0.17 | 7 | 2,049 | 0.96 | -0.98 | 0.12 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 5.50 | 1.16 | 1.62 | 1.39 | 1.38 | +0.13 | +10.40% | 0.25 | 1 | 35 | 2.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 6.00 | 1.50 | 2.14 | 1.82 | 1.72 | 0.00 | 0.00% | 0.30 | 0 | 7 | 3.32 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:03 PM EST |
| 6.50 | 2.00 | 2.64 | 2.32 | 1.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 1:59:03 PM EST |
| 7.00 | 2.73 | 3.15 | 2.94 | 2.86 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.03 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:03 PM EST |
| 7.50 | 3.00 | 3.65 | 3.33 | 3.12 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 1:59:03 PM EST |
| 8.00 | 3.60 | 3.90 | 3.75 | 3.82 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:03 PM EST |
| 8.50 | 4.00 | 4.65 | 4.33 | 4.32 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:03 PM EST |
| 9.00 | 4.50 | 5.15 | 4.83 | 4.75 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.02 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:03 PM EST |
| 9.50 | 5.00 | 5.65 | 5.33 | 4.93 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 1:59:03 PM EST |
| 10.00 | 5.50 | 6.15 | 5.83 | 5.76 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:03 PM EST |