Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $3.97 as of 10/8/2026 2:21:48 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 | 3.25 | 3.70 | 3.48 | 3.42 | -0.21 | -5.79% | 6.96 | 4 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 1.00 | 2.57 | 3.25 | 2.91 | 2.91 | -0.18 | -5.83% | 2.91 | 1 | 26 | 8.40 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 1.50 | 2.07 | 2.74 | 2.41 | 3.13 | 0.00 | 0.00% | 1.61 | 0 | 12 | 5.92 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 4:00:08 PM EST |
| 2.00 | 1.80 | 2.26 | 2.03 | 2.01 | 0.00 | 0.00% | 1.01 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 2.50 | 1.07 | 1.75 | 1.41 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 3.00 | 0.63 | 1.24 | 0.94 | % | 0.31 | 0 | 0 | 2.43 | 0.99 | 0.07 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 3.50 | 0.40 | 0.67 | 0.54 | 0.43 | -0.13 | -23.22% | 0.15 | 11 | 259 | 1.38 | 0.85 | 0.48 | -0.01 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 4.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.02 | -11.12% | 0.04 | 20,923 | 448 | 0.53 | 0.48 | 0.91 | -0.01 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 4.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 81 | 640 | 0.56 | 0.14 | 0.49 | 0.00 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 123 | 2,827 | 1.03 | 0.02 | 0.11 | 0.00 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.88 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/8/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.76 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:08 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.16 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 4:00:08 PM EST |
| 8.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 1.00 | 0.00 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 1.50 | 0.00 | 0.22 | 0.11 | % | 0.07 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.42 | -0.01 | 0.07 | 0.00 | 9/28/2026 | 10/8/2026 4:00:08 PM EST |
| 3.50 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.02 | 922 | 193 | 0.66 | -0.15 | 0.48 | -0.01 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 4.00 | 0.16 | 0.27 | 0.22 | 0.23 | +0.05 | +27.78% | 0.06 | 288 | 752 | 0.56 | -0.52 | 0.91 | -0.01 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 4.50 | 0.52 | 0.73 | 0.63 | 0.64 | +0.09 | +16.37% | 0.14 | 12 | 1,322 | 1.16 | -0.86 | 0.49 | 0.00 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 5.00 | 0.96 | 1.44 | 1.20 | 1.01 | 0.00 | 0.00% | 0.24 | 0 | 423 | 2.27 | -0.98 | 0.11 | 0.00 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 5.50 | 1.28 | 1.95 | 1.62 | 1.21 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.65 | -1.00 | 0.01 | 0.00 | 9/29/2026 | 10/8/2026 4:00:08 PM EST |
| 6.00 | 1.93 | 2.43 | 2.18 | 2.01 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:08 PM EST |
| 6.50 | 2.34 | 2.93 | 2.64 | 2.69 | +0.11 | +4.27% | 0.41 | 1 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 7.00 | 2.79 | 3.50 | 3.15 | 2.94 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:08 PM EST |
| 7.50 | 3.45 | 4.00 | 3.73 | 3.68 | +0.13 | +3.67% | 0.50 | 2 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 8.00 | 3.75 | 4.50 | 4.13 | 3.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 4:00:08 PM EST |
| 8.50 | 4.25 | 5.00 | 4.63 | 4.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:08 PM EST |
| 9.00 | 4.95 | 5.50 | 5.23 | 4.68 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:08 PM EST |