Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.36 as of 9/25/2026 7:42:43 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 | 3.50 | 4.25 | 3.88 | 3.88 | 0.00 | 0.00% | 7.76 | 0 | 2 | 9.82 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:03 PM EST |
| 1.00 | 3.00 | 3.75 | 3.38 | 3.38 | 0.00 | 0.00% | 3.38 | 0 | 2 | 5.73 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 1.50 | 2.54 | 3.25 | 2.90 | 2.95 | 0.00 | 0.00% | 1.93 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:03 PM EST |
| 2.00 | 2.06 | 2.75 | 2.41 | 2.47 | 0.00 | 0.00% | 1.21 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 2.50 | 1.60 | 2.30 | 1.95 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 3.00 | 1.17 | 1.76 | 1.47 | % | 0.49 | 0 | 0 | 1.90 | 0.97 | 0.07 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 3.50 | 0.80 | 1.16 | 0.98 | 1.14 | 0.00 | 0.00% | 0.28 | 0 | 187 | 1.14 | 0.88 | 0.20 | 0.00 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 4.00 | 0.56 | 0.79 | 0.68 | 0.63 | +0.01 | +1.62% | 0.17 | 6 | 76 | 0.79 | 0.73 | 0.34 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 4.50 | 0.30 | 0.43 | 0.37 | 0.33 | +0.03 | +10.00% | 0.08 | 2 | 1,625 | 0.71 | 0.52 | 0.45 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 5.00 | 0.11 | 0.19 | 0.15 | 0.13 | -0.02 | -13.34% | 0.03 | 97 | 624 | 0.62 | 0.31 | 0.42 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 5.50 | 0.03 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.02 | 18 | 552 | 0.67 | 0.16 | 0.29 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.60 | 0.09 | 0.18 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 6.50 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | 0.04 | 0.10 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 7.00 | 0.01 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 101 | 0.93 | 0.02 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.02 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.01 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 8.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.22 | 0.11 | % | 0.07 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.01 | 5,013 | 0 | 1.28 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST | |
| 3.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.50 | -0.03 | 0.07 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.76 | -0.12 | 0.20 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 4.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.01 | -5.00% | 0.05 | 101 | 351 | 0.71 | -0.27 | 0.34 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 4.50 | 0.26 | 0.49 | 0.38 | 0.39 | -0.03 | -7.15% | 0.08 | 4 | 187 | 0.64 | -0.48 | 0.45 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 5.00 | 0.64 | 0.78 | 0.71 | 0.80 | 0.00 | 0.00% | 0.14 | 0 | 172 | 0.63 | -0.69 | 0.42 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 5.50 | 0.99 | 1.30 | 1.15 | 1.15 | +0.07 | +6.49% | 0.21 | 2 | 15 | 1.12 | -0.84 | 0.29 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 6.00 | 1.39 | 1.88 | 1.64 | 1.47 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.47 | -0.91 | 0.18 | 0.00 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 6.50 | 1.81 | 2.42 | 2.12 | 1.97 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.74 | -0.96 | 0.10 | 0.00 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 7.00 | 2.27 | 2.98 | 2.63 | 2.45 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.02 | -0.98 | 0.05 | 0.00 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 7.50 | 2.77 | 3.50 | 3.14 | 3.09 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.21 | -1.00 | 0.02 | 0.00 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 8.00 | 3.25 | 4.00 | 3.63 | 3.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.35 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/25/2026 4:00:03 PM EST |
| 8.50 | 3.75 | 4.50 | 4.13 | 4.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:03 PM EST |