Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.37 as of 9/21/2026 11:18:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 3.70 | 3.45 | 5.60 | 0.00 | 0.00% | 3.45 | 0 | 81 | 2.74 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/21/2026 12:58:57 PM EST |
| 2.00 | 2.44 | 2.65 | 2.55 | 2.49 | 0.00 | 0.00% | 1.27 | 0 | 9 | 1.36 | 0.98 | 0.02 | 0.00 | 9/10/2026 | 9/21/2026 12:58:57 PM EST |
| 3.00 | 1.55 | 1.74 | 1.65 | 1.50 | 0.00 | 0.00% | 0.55 | 0 | 125 | 0.98 | 0.89 | 0.10 | 0.00 | 9/16/2026 | 9/21/2026 12:58:57 PM EST |
| 4.00 | 0.89 | 0.93 | 0.91 | 0.90 | +0.09 | +11.12% | 0.23 | 26 | 1,718 | 0.72 | 0.71 | 0.21 | 0.00 | 9/21/2026 | 9/21/2026 12:58:57 PM EST |
| 5.00 | 0.39 | 0.40 | 0.40 | 0.40 | +0.02 | +5.27% | 0.08 | 15,845 | 3,795 | 0.64 | 0.45 | 0.28 | 0.00 | 9/21/2026 | 9/21/2026 12:58:57 PM EST |
| 6.00 | 0.16 | 0.17 | 0.17 | 0.16 | +0.01 | +6.67% | 0.03 | 29 | 3,923 | 0.64 | 0.24 | 0.22 | 0.00 | 9/21/2026 | 9/21/2026 12:58:57 PM EST |
| 7.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 62 | 159,995 | 0.65 | 0.13 | 0.14 | 0.00 | 9/21/2026 | 9/21/2026 12:58:57 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 939 | 0.70 | 0.07 | 0.09 | 0.00 | 9/21/2026 | 9/21/2026 12:58:57 PM EST |
| 9.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.05 | -83.34% | 0.01 | 2 | 273 | 0.77 | 0.04 | 0.05 | 0.00 | 9/21/2026 | 9/21/2026 12:58:57 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.01 | 0.01 | 0.02 | 0.00 | 9/2/2026 | 9/21/2026 12:58:57 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.10 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 9/21/2026 12:58:57 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/21/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 55 | 2.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:58:57 PM EST |
| 2.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 237 | 1.40 | -0.02 | 0.02 | 0.00 | 9/17/2026 | 9/21/2026 12:58:57 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 3,530 | 0.85 | -0.11 | 0.10 | 0.00 | 9/17/2026 | 9/21/2026 12:58:57 PM EST |
| 4.00 | 0.32 | 0.37 | 0.35 | 0.37 | -0.04 | -9.76% | 0.09 | 1 | 7,404 | 0.71 | -0.29 | 0.21 | 0.00 | 9/21/2026 | 9/21/2026 12:58:57 PM EST |
| 5.00 | 0.80 | 0.86 | 0.83 | 0.83 | -0.10 | -10.76% | 0.17 | 16 | 7,630 | 0.64 | -0.55 | 0.28 | 0.00 | 9/21/2026 | 9/21/2026 12:58:57 PM EST |
| 6.00 | 1.55 | 1.73 | 1.64 | 1.69 | 0.00 | 0.00% | 0.27 | 0 | 992 | 0.69 | -0.76 | 0.22 | 0.00 | 9/18/2026 | 9/21/2026 12:58:57 PM EST |
| 7.00 | 2.47 | 2.54 | 2.51 | 2.57 | 0.00 | 0.00% | 0.36 | 0 | 519 | 0.64 | -0.87 | 0.14 | 0.00 | 9/17/2026 | 9/21/2026 12:58:57 PM EST |
| 8.00 | 3.40 | 3.65 | 3.53 | 3.65 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.08 | -0.93 | 0.09 | 0.00 | 9/17/2026 | 9/21/2026 12:58:57 PM EST |
| 9.00 | 4.35 | 4.65 | 4.50 | 3.07 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.22 | -0.96 | 0.05 | 0.00 | 8/7/2026 | 9/21/2026 12:58:57 PM EST |
| 10.00 | 5.35 | 5.65 | 5.50 | 5.66 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.34 | -0.99 | 0.02 | 0.00 | 9/18/2026 | 9/21/2026 12:58:57 PM EST |
| 11.00 | 6.30 | 6.65 | 6.48 | 6.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 9/21/2026 12:58:57 PM EST |
| 12.00 | 7.40 | 7.65 | 7.53 | 7.53 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.54 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/21/2026 12:58:57 PM EST |