Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $3.17 as of 11/4/2026 4:52:48 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 | 2.75 | 3.35 | 3.05 | 3.04 | +0.72 | +31.04% | 6.10 | 1 | 118 | 9.28 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 1.00 | 2.25 | 2.84 | 2.55 | 2.22 | 0.00 | 0.00% | 2.55 | 0 | 35 | 6.57 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 1.50 | 1.77 | 2.35 | 2.06 | 0.99 | 0.00 | 0.00% | 1.37 | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:58 PM EST |
| 2.00 | 1.32 | 1.77 | 1.55 | 1.00 | 0.00 | 0.00% | 0.78 | 0 | 21 | 3.03 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:58 PM EST |
| 2.50 | 0.92 | 1.12 | 1.02 | 1.06 | +0.26 | +32.50% | 0.41 | 152 | 550 | 1.47 | 0.93 | 0.18 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 3.00 | 0.61 | 0.77 | 0.69 | 0.61 | +0.21 | +52.50% | 0.23 | 207 | 1,287 | 1.12 | 0.79 | 0.37 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 3.50 | 0.26 | 0.36 | 0.31 | 0.30 | +0.12 | +66.67% | 0.09 | 209 | 323 | 0.85 | 0.55 | 0.53 | -0.01 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 4.00 | 0.08 | 0.15 | 0.12 | 0.15 | +0.09 | +150.00% | 0.03 | 456 | 533 | 0.78 | 0.30 | 0.47 | -0.01 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 4.50 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 2,069 | 190 | 0.76 | 0.14 | 0.30 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 47 | 151 | 0.85 | 0.06 | 0.15 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.21 | 0.02 | 0.07 | 0.00 | 10/22/2026 | 11/4/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.62 | 0.01 | 0.03 | 0.00 | 10/21/2026 | 11/4/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.01 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:58 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.17 | 0.09 | % | 0.09 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 140 | 3.59 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.08 | -72.73% | 0.01 | 3 | 73 | 1.62 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 2.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.02 | 251 | 581 | 1.08 | -0.07 | 0.18 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 3.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.12 | -52.18% | 0.04 | 53 | 3,337 | 0.92 | -0.21 | 0.37 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 3.50 | 0.25 | 0.37 | 0.31 | 0.26 | -0.24 | -48.00% | 0.09 | 16 | 243 | 0.91 | -0.45 | 0.53 | -0.01 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 4.00 | 0.50 | 0.68 | 0.59 | 0.57 | -0.30 | -34.49% | 0.15 | 43 | 81 | 0.70 | -0.70 | 0.47 | -0.01 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 4.50 | 0.95 | 1.12 | 1.04 | 0.97 | -0.36 | -27.07% | 0.23 | 5 | 26 | 1.18 | -0.86 | 0.30 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 5.00 | 1.32 | 1.70 | 1.51 | 1.44 | -0.37 | -20.45% | 0.30 | 2 | 4 | 1.74 | -0.94 | 0.15 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 5.50 | 1.74 | 2.25 | 2.00 | 1.94 | -0.85 | -30.47% | 0.36 | 1 | 1 | 2.15 | -0.98 | 0.07 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 6.00 | 2.22 | 2.72 | 2.47 | 2.46 | -0.72 | -22.65% | 0.41 | 1 | 2 | 2.26 | -0.99 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 6.50 | 2.72 | 3.30 | 3.01 | 3.72 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.72 | -1.00 | 0.01 | 0.00 | 10/27/2026 | 11/4/2026 3:59:58 PM EST |
| 7.00 | 3.20 | 3.80 | 3.50 | 4.22 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:58 PM EST |
| 7.50 | 3.70 | 4.30 | 4.00 | % | 0.53 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 8.00 | 4.20 | 4.75 | 4.48 | 4.46 | -0.73 | -14.07% | 0.56 | 1 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |