Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $3.01 as of 10/15/2026 2:33:44 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 | 2.32 | 4.65 | 3.49 | 2.70 | -0.20 | -6.90% | 6.98 | 110 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 1.00 | 1.86 | 2.47 | 2.17 | 2.13 | -0.02 | -0.93% | 2.17 | 14 | 4 | 4.47 | 1.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 1.50 | 1.53 | 2.24 | 1.89 | % | 1.26 | 0 | 0 | 0.00 | 0.97 | 0.04 | 0.00 | 10/15/2026 4:00:18 PM EST | |||
| 2.00 | 0.49 | 1.86 | 1.18 | % | 0.59 | 0 | 0 | 2.82 | 0.91 | 0.12 | 0.00 | 10/15/2026 4:00:18 PM EST | |||
| 2.50 | 0.80 | 1.02 | 0.91 | 0.80 | +0.09 | +12.68% | 0.36 | 350 | 51 | 1.17 | 0.80 | 0.21 | -0.01 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 3.00 | 0.42 | 0.86 | 0.64 | 0.50 | +0.04 | +8.70% | 0.21 | 32 | 136 | 1.24 | 0.66 | 0.29 | -0.01 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 3.50 | 0.16 | 0.48 | 0.32 | 0.29 | +0.03 | +11.54% | 0.09 | 34 | 53 | 0.96 | 0.50 | 0.33 | -0.01 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 4.00 | 0.11 | 0.16 | 0.14 | 0.11 | 0.00 | 0.00% | 0.04 | 6 | 66 | 0.82 | 0.36 | 0.32 | -0.01 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 4.50 | 0.07 | 0.13 | 0.10 | 0.07 | +0.01 | +16.67% | 0.02 | 17 | 66 | 0.94 | 0.25 | 0.27 | -0.01 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 5.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.03 | +75.00% | 0.01 | 2 | 88 | 0.86 | 0.18 | 0.22 | 0.00 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 5.50 | 0.01 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.11 | 0.12 | 0.17 | 0.00 | 10/15/2026 4:00:18 PM EST | |||
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 0 | 0.93 | 0.09 | 0.13 | 0.00 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 6.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.02 | 0.06 | 0.09 | 0.00 | 10/15/2026 4:00:18 PM EST | |||
| 7.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 2.17 | 0.04 | 0.07 | 0.00 | 10/15/2026 4:00:18 PM EST | |||
| 7.50 | 0.00 | 0.46 | 0.23 | % | 0.03 | 0 | 0 | 2.28 | 0.03 | 0.05 | 0.00 | 10/15/2026 4:00:18 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | 0.02 | % | 0.01 | 1 | 0 | 2.28 | 0.02 | 0.03 | 0.00 | 10/15/2026 | 10/15/2026 4:00:18 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 | 0.65 | 0.33 | % | 0.66 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:18 PM EST | |||
| 1.00 | 0.00 | 0.48 | 0.24 | % | 0.24 | 0 | 0 | 5.79 | 0.00 | 0.01 | 0.00 | 10/15/2026 4:00:18 PM EST | |||
| 1.50 | 0.00 | 0.23 | 0.12 | % | 0.08 | 0 | 0 | 2.80 | -0.03 | 0.04 | 0.00 | 10/15/2026 4:00:18 PM EST | |||
| 2.00 | 0.00 | 0.28 | 0.14 | 0.07 | +0.01 | +16.67% | 0.07 | 2 | 18 | 2.19 | -0.09 | 0.12 | 0.00 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 2.50 | 0.00 | 0.37 | 0.19 | 0.16 | -0.01 | -5.89% | 0.08 | 10 | 34 | 1.79 | -0.20 | 0.21 | -0.01 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 3.00 | 0.24 | 0.38 | 0.31 | 0.36 | +0.06 | +20.00% | 0.10 | 2 | 59 | 1.01 | -0.34 | 0.29 | -0.01 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 3.50 | 0.52 | 0.72 | 0.62 | 0.60 | -0.01 | -1.64% | 0.18 | 21 | 218 | 1.07 | -0.50 | 0.33 | -0.01 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 4.00 | 0.58 | 1.29 | 0.94 | 1.10 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.66 | -0.64 | 0.32 | -0.01 | 10/14/2026 | 10/15/2026 4:00:18 PM EST |
| 4.50 | 1.18 | 1.72 | 1.45 | 1.43 | -0.10 | -6.54% | 0.32 | 2 | 23 | 1.87 | -0.75 | 0.27 | -0.01 | 10/15/2026 | 10/15/2026 4:00:18 PM EST |
| 5.00 | 1.53 | 2.53 | 2.03 | 1.93 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.44 | -0.82 | 0.22 | 0.00 | 10/14/2026 | 10/15/2026 4:00:18 PM EST |
| 5.50 | 2.18 | 3.10 | 2.64 | 2.31 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.79 | -0.88 | 0.17 | 0.00 | 10/14/2026 | 10/15/2026 4:00:18 PM EST |
| 6.00 | 2.64 | 3.35 | 3.00 | 2.37 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.87 | -0.91 | 0.13 | 0.00 | 10/12/2026 | 10/15/2026 4:00:18 PM EST |
| 6.50 | 3.10 | 5.50 | 4.30 | % | 0.66 | 0 | 0 | 7.54 | -0.94 | 0.09 | 0.00 | 10/15/2026 4:00:18 PM EST | |||
| 7.00 | 3.60 | 6.00 | 4.80 | % | 0.69 | 0 | 0 | 7.69 | -0.96 | 0.07 | 0.00 | 10/15/2026 4:00:18 PM EST | |||
| 7.50 | 4.15 | 6.50 | 5.33 | % | 0.71 | 0 | 0 | 7.81 | -0.97 | 0.05 | 0.00 | 10/15/2026 4:00:18 PM EST | |||
| 8.00 | 4.65 | 7.00 | 5.83 | % | 0.73 | 0 | 0 | 7.93 | -0.98 | 0.03 | 0.00 | 10/15/2026 4:00:18 PM EST |