Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.52 as of 9/8/2026 9:28:10 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 | 3.70 | 6.15 | 4.93 | 3.96 | -0.24 | -5.72% | 9.86 | 16 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 1.00 | 3.25 | 5.65 | 4.45 | 3.66 | +0.01 | +0.28% | 4.45 | 16 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 1.50 | 2.83 | 5.15 | 3.99 | 3.13 | -0.02 | -0.64% | 2.66 | 8 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 2.00 | 2.01 | 4.65 | 3.33 | 2.74 | +0.07 | +2.63% | 1.67 | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 2.50 | 1.75 | 4.00 | 2.88 | % | 1.15 | 0 | 0 | 6.19 | 1.00 | 0.01 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 3.35 | 1.68 | % | 0.56 | 0 | 0 | 5.67 | 0.98 | 0.05 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 3.50 | 0.03 | 3.10 | 1.57 | % | 0.45 | 0 | 0 | 5.23 | 0.92 | 0.16 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 4.00 | 0.02 | 2.83 | 1.43 | % | 0.36 | 0 | 0 | 4.74 | 0.79 | 0.33 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 4.50 | 0.05 | 1.52 | 0.79 | % | 0.18 | 0 | 0 | 2.44 | 0.58 | 0.46 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.24 | 0.12 | 0.22 | % | 0.02 | 52 | 0 | 0.62 | 0.36 | 0.44 | 0.00 | 9/8/2026 | 9/8/2026 4:00:02 PM EST | |
| 5.50 | 0.03 | 0.10 | 0.07 | 0.10 | % | 0.01 | 3 | 0 | 0.48 | 0.19 | 0.33 | 0.00 | 9/8/2026 | 9/8/2026 4:00:02 PM EST | |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.06 | % | 0.01 | 8 | 0 | 0.75 | 0.09 | 0.19 | 0.00 | 9/8/2026 | 9/8/2026 4:00:02 PM EST | |
| 6.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.10 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.10 | 0.01 | 0.04 | 0.00 | 9/4/2026 | 9/8/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 5 | 4.60 | 0.01 | 0.02 | 0.00 | 9/4/2026 | 9/8/2026 4:00:02 PM EST |
| 8.00 | 0.01 | 0.48 | 0.25 | 0.08 | +0.06 | +300.00% | 0.03 | 6 | 5 | 1.37 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 1.50 | 0.75 | % | 0.38 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 9.35 | 0.00 | 0.01 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 6.96 | -0.02 | 0.05 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.08 | 0.16 | 0.00 | 9/4/2026 | 9/8/2026 4:00:02 PM EST |
| 4.00 | 0.07 | 0.22 | 0.15 | 0.14 | -0.01 | -6.67% | 0.04 | 20 | 40 | 0.61 | -0.21 | 0.33 | 0.00 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.99 | 0.50 | 0.30 | % | 0.11 | 8 | 0 | 1.67 | -0.42 | 0.46 | 0.00 | 9/8/2026 | 9/8/2026 4:00:02 PM EST | |
| 5.00 | 0.00 | 2.75 | 1.38 | 0.56 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.19 | -0.64 | 0.44 | 0.00 | 9/3/2026 | 9/8/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 1.28 | 0.64 | % | 0.12 | 0 | 0 | 1.06 | -0.81 | 0.33 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 3.30 | 1.65 | % | 0.27 | 0 | 0 | 3.76 | -0.91 | 0.19 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 6.50 | 1.31 | 4.10 | 2.71 | % | 0.42 | 0 | 0 | 3.50 | -0.96 | 0.10 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 7.00 | 2.00 | 4.60 | 3.30 | % | 0.47 | 0 | 0 | 4.61 | -0.99 | 0.04 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 7.50 | 2.30 | 5.05 | 3.68 | % | 0.49 | 0 | 0 | 4.65 | -0.99 | 0.02 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 8.00 | 2.90 | 5.55 | 4.23 | % | 0.53 | 0 | 0 | 4.77 | -1.00 | 0.01 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 8.50 | 3.40 | 6.05 | 4.73 | % | 0.56 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 9.00 | 3.80 | 6.55 | 5.18 | % | 0.58 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST |