Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $3.57 as of 11/5/2026 5:32:23 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 | 2.63 | 3.30 | 2.97 | % | 5.94 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 1.00 | 2.15 | 2.79 | 2.47 | 2.61 | 0.00 | 0.00% | 2.47 | 0 | 85 | 4.45 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:01 PM EST |
| 1.50 | 1.71 | 2.28 | 2.00 | % | 1.33 | 0 | 0 | 3.08 | 0.99 | 0.02 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 2.00 | 1.31 | 1.81 | 1.56 | 1.51 | 0.00 | 0.00% | 0.78 | 0 | 100 | 2.36 | 0.94 | 0.08 | 0.00 | 11/4/2026 | 11/5/2026 4:00:01 PM EST |
| 2.50 | 0.94 | 1.31 | 1.13 | 1.50 | +0.29 | +23.97% | 0.45 | 2 | 1 | 1.70 | 0.86 | 0.17 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 3.00 | 0.69 | 0.76 | 0.73 | 0.75 | +0.03 | +4.17% | 0.24 | 484 | 6,929 | 0.99 | 0.73 | 0.28 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 3.50 | 0.38 | 0.54 | 0.46 | 0.45 | 0.00 | 0.00% | 0.13 | 437 | 26,219 | 0.97 | 0.56 | 0.37 | -0.01 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 4.00 | 0.20 | 0.29 | 0.25 | 0.25 | 0.00 | 0.00% | 0.06 | 450 | 23,119 | 0.89 | 0.38 | 0.37 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 4.50 | 0.09 | 0.19 | 0.14 | 0.13 | +0.01 | +8.34% | 0.03 | 110 | 208 | 0.89 | 0.23 | 0.31 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 5.00 | 0.04 | 0.09 | 0.07 | 0.08 | +0.01 | +14.29% | 0.01 | 17,090 | 59,834 | 0.88 | 0.14 | 0.22 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 5.50 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.08 | 0.15 | 0.00 | 11/2/2026 | 11/5/2026 4:00:01 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 5 | 4,558 | 0.87 | 0.05 | 0.10 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 161,316 | 1.06 | 0.01 | 0.03 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,080 | 1.43 | 0.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 274 | 2.08 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.96 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 11/5/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/5/2026 4:00:01 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 | 2.85 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 199 | 4.11 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:01 PM EST |
| 1.50 | 0.00 | 0.18 | 0.09 | % | 0.06 | 0 | 0 | 2.64 | -0.01 | 0.02 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 2.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.03 | -50.00% | 0.03 | 598 | 19,173 | 1.29 | -0.06 | 0.08 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 2.50 | 0.03 | 0.21 | 0.12 | 0.09 | -0.01 | -10.00% | 0.05 | 1 | 1,375 | 1.08 | -0.14 | 0.17 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 3.00 | 0.18 | 0.23 | 0.21 | 0.22 | +0.01 | +4.77% | 0.07 | 1,008 | 14,742 | 0.92 | -0.27 | 0.28 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 3.50 | 0.35 | 0.47 | 0.41 | 0.42 | +0.04 | +10.53% | 0.12 | 18 | 1,746 | 0.86 | -0.44 | 0.37 | -0.01 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 4.00 | 0.62 | 0.89 | 0.76 | 0.76 | +0.04 | +5.56% | 0.19 | 35 | 7,414 | 0.90 | -0.62 | 0.37 | 0.00 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |
| 4.50 | 0.98 | 1.29 | 1.14 | 1.52 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.29 | -0.77 | 0.31 | 0.00 | 11/2/2026 | 11/5/2026 4:00:01 PM EST |
| 5.00 | 1.42 | 1.73 | 1.58 | 1.45 | 0.00 | 0.00% | 0.32 | 0 | 4,761 | 1.37 | -0.86 | 0.22 | 0.00 | 11/4/2026 | 11/5/2026 4:00:01 PM EST |
| 5.50 | 1.93 | 2.22 | 2.08 | 2.66 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.53 | -0.92 | 0.15 | 0.00 | 10/30/2026 | 11/5/2026 4:00:01 PM EST |
| 6.00 | 2.23 | 2.78 | 2.51 | 2.88 | 0.00 | 0.00% | 0.42 | 0 | 105 | 1.84 | -0.95 | 0.10 | 0.00 | 11/2/2026 | 11/5/2026 4:00:01 PM EST |
| 7.00 | 3.20 | 3.95 | 3.58 | 3.93 | 0.00 | 0.00% | 0.51 | 0 | 50 | 2.51 | -0.99 | 0.03 | 0.00 | 11/2/2026 | 11/5/2026 4:00:01 PM EST |
| 8.00 | 4.25 | 4.95 | 4.60 | 3.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.73 | -1.00 | 0.01 | 0.00 | 9/23/2026 | 11/5/2026 4:00:01 PM EST |
| 9.00 | 5.20 | 5.90 | 5.55 | 4.65 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 11/5/2026 4:00:01 PM EST |
| 10.00 | 6.25 | 6.90 | 6.58 | 5.66 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 11/5/2026 4:00:01 PM EST |
| 11.00 | 7.20 | 7.90 | 7.55 | 6.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 11/5/2026 4:00:01 PM EST |
| 12.00 | 8.25 | 8.90 | 8.58 | 7.53 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 11/5/2026 4:00:01 PM EST |