Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $2.93 as of 10/22/2026 7:45:52 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 | 1.79 | 4.10 | 2.95 | 2.55 | 0.00 | 0.00% | 5.90 | 0 | 369 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 4:00:03 PM EST |
| 1.00 | 1.43 | 1.85 | 1.64 | 1.61 | -0.43 | -21.08% | 1.64 | 8 | 280 | 6.05 | 0.99 | 0.02 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 1.50 | 0.41 | 3.35 | 1.88 | 1.48 | 0.00 | 0.00% | 1.25 | 0 | 53 | 0.00 | 0.94 | 0.11 | 0.00 | 10/20/2026 | 10/22/2026 4:00:03 PM EST |
| 2.00 | 0.30 | 1.18 | 0.74 | 0.79 | -0.20 | -20.21% | 0.37 | 10 | 1 | 4.59 | 0.82 | 0.26 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 2.50 | 0.21 | 0.62 | 0.42 | 0.43 | -0.13 | -23.22% | 0.17 | 312 | 37 | 1.60 | 0.64 | 0.39 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 3.00 | 0.15 | 0.45 | 0.30 | 0.26 | +0.04 | +18.19% | 0.10 | 820 | 886 | 1.98 | 0.43 | 0.43 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 3.50 | 0.05 | 0.14 | 0.10 | 0.10 | +0.02 | +25.00% | 0.03 | 132 | 772 | 1.50 | 0.26 | 0.36 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 4.00 | 0.01 | 0.26 | 0.14 | 0.06 | +0.02 | +50.00% | 0.04 | 207 | 469 | 1.99 | 0.15 | 0.26 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 4.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 134 | 351 | 1.71 | 0.09 | 0.17 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 220 | 2.59 | 0.05 | 0.10 | 0.00 | 10/20/2026 | 10/22/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 4 | 163 | 3.49 | 0.02 | 0.06 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.04 | 0.01 | 0.04 | 0.00 | 10/12/2026 | 10/22/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.01 | 0.02 | 0.00 | 9/29/2026 | 10/22/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.31 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 10/22/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.82 | 0.41 | % | 0.05 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 8.50 | 0.00 | 1.45 | 0.73 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 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 | 0.15 | 0.08 | 0.04 | % | 0.16 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST | |
| 1.00 | 0.00 | 0.12 | 0.06 | 0.12 | % | 0.06 | 101 | 0 | 4.76 | -0.01 | 0.02 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST | |
| 1.50 | 0.09 | 0.16 | 0.13 | 0.10 | % | 0.09 | 3 | 0 | 3.07 | -0.06 | 0.11 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST | |
| 2.00 | 0.16 | 0.45 | 0.31 | 0.20 | +0.17 | +566.67% | 0.15 | 25,132 | 7 | 3.10 | -0.18 | 0.26 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 2.50 | 0.26 | 0.40 | 0.33 | 0.33 | +0.25 | +312.50% | 0.13 | 601 | 174 | 1.94 | -0.36 | 0.39 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 3.00 | 0.34 | 0.73 | 0.54 | 0.79 | +0.53 | +203.85% | 0.18 | 160 | 657 | 2.34 | -0.57 | 0.43 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 3.50 | 0.92 | 1.16 | 1.04 | 1.07 | +0.39 | +57.36% | 0.30 | 6 | 464 | 2.03 | -0.74 | 0.36 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 4.00 | 1.29 | 1.75 | 1.52 | 1.55 | +0.68 | +78.17% | 0.38 | 11 | 799 | 3.51 | -0.85 | 0.26 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 4.50 | 1.75 | 2.20 | 1.98 | 1.96 | +0.36 | +22.50% | 0.44 | 43 | 145 | 3.65 | -0.91 | 0.17 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 5.00 | 2.03 | 3.05 | 2.54 | 2.55 | +0.51 | +25.00% | 0.51 | 4 | 18 | 5.64 | -0.95 | 0.10 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 5.50 | 2.49 | 3.25 | 2.87 | 2.98 | +0.44 | +17.33% | 0.52 | 2 | 7 | 4.50 | -0.98 | 0.06 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 6.00 | 2.90 | 4.85 | 3.88 | 3.50 | +0.52 | +17.45% | 0.65 | 2 | 2 | 0.00 | -0.99 | 0.04 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 6.50 | 3.50 | 4.25 | 3.88 | 3.98 | +0.58 | +17.06% | 0.60 | 1 | 2 | 4.96 | -0.99 | 0.02 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 7.00 | 3.90 | 6.45 | 5.18 | 3.89 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 10/14/2026 | 10/22/2026 4:00:03 PM EST |
| 7.50 | 4.55 | 6.95 | 5.75 | 4.54 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/16/2026 | 10/22/2026 4:00:03 PM EST |
| 8.00 | 5.05 | 7.45 | 6.25 | 5.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 4:00:03 PM EST |
| 8.50 | 5.55 | 6.60 | 6.08 | 5.59 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |