Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.88 as of 8/31/2026 8:22:23 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 | 3.35 | 3.90 | 3.63 | 4.19 | 0.00 | 0.00% | 3.63 | 0 | 13 | 4.72 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:07 AM EST |
| 2.00 | 2.56 | 2.83 | 2.70 | 3.00 | 0.00 | 0.00% | 1.35 | 0 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:07 AM EST |
| 3.00 | 1.62 | 1.70 | 1.66 | 1.71 | -0.31 | -15.35% | 0.55 | 60 | 80 | 1.00 | 0.96 | 0.06 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 4.00 | 0.75 | 0.81 | 0.78 | 0.78 | -0.20 | -20.41% | 0.20 | 39 | 76 | 0.63 | 0.78 | 0.28 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 5.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.12 | -34.29% | 0.05 | 46 | 1,542 | 0.58 | 0.40 | 0.41 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 6.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 23 | 390 | 0.59 | 0.13 | 0.22 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 309 | 0.71 | 0.03 | 0.07 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.01 | 0.02 | 0.00 | 8/28/2026 | 8/31/2026 11:59:07 AM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:07 AM EST | |||
| 10.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:07 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:07 AM EST | |||
| 2.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:07 AM EST | |||
| 3.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 21 | 0.83 | -0.04 | 0.06 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 4.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.05 | +50.00% | 0.04 | 5,089 | 329 | 0.64 | -0.22 | 0.28 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 5.00 | 0.58 | 0.62 | 0.60 | 0.62 | +0.12 | +24.00% | 0.12 | 162 | 552 | 0.58 | -0.60 | 0.41 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 6.00 | 1.36 | 1.51 | 1.44 | 1.43 | +0.45 | +45.92% | 0.24 | 1 | 88 | 0.67 | -0.87 | 0.22 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 7.00 | 2.30 | 2.49 | 2.40 | 2.10 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.81 | -0.97 | 0.07 | 0.00 | 8/28/2026 | 8/31/2026 11:59:07 AM EST |
| 8.00 | 3.15 | 3.45 | 3.30 | % | 0.41 | 0 | 0 | 1.12 | -0.99 | 0.02 | 0.00 | 8/31/2026 11:59:07 AM EST | |||
| 9.00 | 4.10 | 4.65 | 4.38 | % | 0.49 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:07 AM EST | |||
| 10.00 | 5.10 | 5.50 | 5.30 | 4.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:07 AM EST |