Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.66 as of 5/1/2026 2:33:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.45 | 4.30 | 3.88 | % | 3.88 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 2.00 | 2.61 | 3.35 | 2.98 | % | 1.49 | 0 | 0 | 1.51 | 0.96 | 0.03 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 3.00 | 1.95 | 2.34 | 2.15 | 2.34 | -0.01 | -0.43% | 0.72 | 2 | 7 | 0.68 | 0.87 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 4.00 | 1.41 | 1.61 | 1.51 | 1.42 | 0.00 | 0.00% | 0.38 | 0 | 50 | 0.73 | 0.74 | 0.12 | 0.00 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 5.00 | 0.81 | 1.09 | 0.95 | 1.06 | -0.03 | -2.76% | 0.19 | 9 | 365 | 0.72 | 0.59 | 0.15 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 6.00 | 0.51 | 0.68 | 0.60 | 0.68 | -0.05 | -6.85% | 0.10 | 26 | 121 | 0.65 | 0.44 | 0.16 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 7.00 | 0.39 | 0.40 | 0.40 | 0.40 | -0.09 | -18.37% | 0.06 | 43,626 | 1,131 | 0.63 | 0.32 | 0.14 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 8.00 | 0.10 | 0.40 | 0.25 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.67 | 0.24 | 0.12 | 0.00 | 4/29/2026 | 5/1/2026 4:00:10 PM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.03 | -11.12% | 0.02 | 1 | 43 | 0.68 | 0.18 | 0.10 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 10.00 | 0.07 | 0.25 | 0.16 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.70 | 0.14 | 0.08 | 0.00 | 4/23/2026 | 5/1/2026 4:00:10 PM EST |
| 11.00 | 0.07 | 0.26 | 0.17 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.70 | 0.13 | 0.07 | 0.00 | 4/30/2026 | 5/1/2026 4:00:10 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.24 | -0.04 | 0.03 | 0.00 | 4/22/2026 | 5/1/2026 4:00:10 PM EST |
| 3.00 | 0.19 | 0.34 | 0.27 | 0.21 | -0.09 | -30.00% | 0.09 | 4 | 78 | 0.78 | -0.13 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 4.00 | 0.46 | 0.68 | 0.57 | 0.55 | -0.01 | -1.79% | 0.14 | 8 | 76 | 0.71 | -0.26 | 0.12 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 5.00 | 0.88 | 1.16 | 1.02 | 1.02 | +0.01 | +0.99% | 0.20 | 13 | 42 | 0.66 | -0.41 | 0.15 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 6.00 | 1.49 | 1.84 | 1.67 | 1.78 | +0.25 | +16.34% | 0.28 | 3 | 16 | 0.64 | -0.56 | 0.16 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 7.00 | 2.27 | 2.61 | 2.44 | 2.17 | -0.32 | -12.86% | 0.35 | 60 | 30 | 0.62 | -0.68 | 0.14 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 8.00 | 3.05 | 3.50 | 3.28 | 2.89 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.76 | -0.76 | 0.12 | 0.00 | 4/22/2026 | 5/1/2026 4:00:10 PM EST |
| 9.00 | 3.95 | 4.50 | 4.23 | 4.40 | +0.25 | +6.03% | 0.47 | 1 | 1 | 0.86 | -0.82 | 0.10 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 10.00 | 4.85 | 5.50 | 5.18 | % | 0.52 | 0 | 0 | 0.94 | -0.86 | 0.08 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 11.00 | 5.75 | 6.55 | 6.15 | % | 0.56 | 0 | 0 | 1.05 | -0.87 | 0.07 | 0.00 | 5/1/2026 4:00:10 PM EST |