Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.35 as of 9/25/2026 2:49:57 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 | 3.20 | 6.00 | 4.60 | % | 9.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1.00 | 2.73 | 5.55 | 4.14 | % | 4.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1.50 | 2.23 | 5.05 | 3.64 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 2.00 | 1.74 | 4.55 | 3.15 | % | 1.57 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 2.50 | 1.25 | 4.05 | 2.65 | % | 1.06 | 0 | 0 | 9.40 | 0.97 | 0.04 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 3.00 | 0.34 | 3.60 | 1.97 | % | 0.66 | 0 | 0 | 7.11 | 0.93 | 0.10 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 3.50 | 0.06 | 3.05 | 1.56 | % | 0.45 | 0 | 0 | 5.48 | 0.84 | 0.18 | -0.01 | 9/25/2026 4:00:03 PM EST | |||
| 4.00 | 0.55 | 1.25 | 0.90 | % | 0.23 | 0 | 0 | 1.07 | 0.72 | 0.28 | -0.01 | 9/25/2026 4:00:03 PM EST | |||
| 4.50 | 0.34 | 0.60 | 0.47 | 0.41 | +0.05 | +13.89% | 0.10 | 42 | 10 | 0.79 | 0.56 | 0.34 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.04 | 27 | 10 | 0.63 | 0.39 | 0.34 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.18 | % | 0.04 | 1 | 0 | 1.20 | 0.26 | 0.29 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST | |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.54 | 0.18 | 0.22 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 6.50 | 0.01 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 0.94 | 0.11 | 0.16 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 7.00 | 0.01 | 2.14 | 1.08 | % | 0.15 | 0 | 0 | 2.70 | 0.06 | 0.10 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 4.85 | 0.04 | 0.08 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 4.96 | 0.03 | 0.05 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 8.50 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 4.37 | 0.01 | 0.03 | 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 | 4.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 2.14 | 1.07 | % | 0.43 | 0 | 0 | 9.82 | -0.03 | 0.04 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.06 | % | 0.02 | 0 | 0 | 1.20 | -0.07 | 0.10 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 3.50 | 0.03 | 0.14 | 0.09 | % | 0.03 | 0 | 0 | 0.73 | -0.16 | 0.18 | -0.01 | 9/25/2026 4:00:03 PM EST | |||
| 4.00 | 0.18 | 0.29 | 0.24 | 0.21 | % | 0.06 | 13 | 0 | 0.77 | -0.28 | 0.28 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST | |
| 4.50 | 0.20 | 0.63 | 0.42 | 0.42 | -0.02 | -4.55% | 0.09 | 7 | 5 | 0.69 | -0.44 | 0.34 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 5.00 | 0.58 | 1.11 | 0.85 | % | 0.17 | 0 | 0 | 1.35 | -0.61 | 0.34 | -0.01 | 9/25/2026 4:00:03 PM EST | |||
| 5.50 | 0.92 | 1.39 | 1.16 | 1.11 | % | 0.21 | 6 | 0 | 1.22 | -0.74 | 0.29 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST | |
| 6.00 | 1.15 | 2.89 | 2.02 | % | 0.34 | 0 | 0 | 3.14 | -0.82 | 0.22 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 6.50 | 1.48 | 4.20 | 2.84 | % | 0.44 | 0 | 0 | 4.81 | -0.89 | 0.16 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 7.00 | 1.97 | 4.70 | 3.34 | % | 0.48 | 0 | 0 | 4.97 | -0.94 | 0.10 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 7.50 | 2.48 | 5.20 | 3.84 | % | 0.51 | 0 | 0 | 5.11 | -0.96 | 0.08 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 8.00 | 2.97 | 5.70 | 4.34 | % | 0.54 | 0 | 0 | 5.23 | -0.97 | 0.05 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 8.50 | 3.35 | 6.20 | 4.78 | % | 0.56 | 0 | 0 | 5.35 | -0.99 | 0.03 | 0.00 | 9/25/2026 4:00:03 PM EST |