Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.13 as of 6/18/2026 2:14:50 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 | 4.15 | 5.15 | 4.65 | 3.78 | 0.00 | 0.00% | 4.65 | 0 | 75 | 3.46 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:58 PM EST |
| 2.00 | 3.15 | 4.20 | 3.68 | 3.62 | 0.00 | 0.00% | 1.84 | 0 | 1 | 2.06 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 6/18/2026 3:59:58 PM EST |
| 3.00 | 2.37 | 3.10 | 2.74 | 2.84 | +0.34 | +13.60% | 0.91 | 5 | 51 | 1.25 | 0.93 | 0.05 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 4.00 | 1.64 | 2.20 | 1.92 | 1.70 | 0.00 | 0.00% | 0.48 | 0 | 196 | 0.92 | 0.82 | 0.09 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 5.00 | 1.36 | 1.58 | 1.47 | 1.40 | +0.34 | +32.08% | 0.29 | 427 | 498 | 0.76 | 0.68 | 0.13 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 6.00 | 0.72 | 0.96 | 0.84 | 0.85 | +0.12 | +16.44% | 0.14 | 85 | 280 | 0.62 | 0.54 | 0.15 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 7.00 | 0.52 | 0.55 | 0.54 | 0.50 | +0.13 | +35.14% | 0.08 | 15,072 | 109,110 | 0.61 | 0.39 | 0.15 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 8.00 | 0.11 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 413 | 0.55 | 0.26 | 0.14 | 0.00 | 6/3/2026 | 6/18/2026 3:59:58 PM EST |
| 9.00 | 0.03 | 0.33 | 0.18 | 0.16 | +0.04 | +33.34% | 0.02 | 1 | 44 | 0.52 | 0.16 | 0.11 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 10.00 | 0.03 | 0.15 | 0.09 | 0.13 | -0.01 | -7.15% | 0.01 | 10 | 93 | 0.51 | 0.09 | 0.08 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 11.00 | 0.03 | 0.20 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | 0.06 | 0.05 | 0.00 | 6/9/2026 | 6/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/18/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 54 | 1.60 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 3.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.08 | -36.37% | 0.05 | 220 | 751 | 0.82 | -0.07 | 0.05 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 4.00 | 0.29 | 0.37 | 0.33 | 0.35 | -0.03 | -7.90% | 0.08 | 1 | 4,007 | 0.71 | -0.18 | 0.09 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 5.00 | 0.61 | 0.83 | 0.72 | 0.66 | -0.03 | -4.35% | 0.14 | 37 | 3,434 | 0.69 | -0.32 | 0.13 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 6.00 | 1.08 | 1.32 | 1.20 | 1.21 | 0.00 | 0.00% | 0.20 | 1 | 467 | 0.64 | -0.46 | 0.15 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 7.00 | 1.59 | 2.04 | 1.82 | 1.83 | -0.10 | -5.19% | 0.26 | 2 | 138 | 0.59 | -0.61 | 0.15 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 8.00 | 2.47 | 2.89 | 2.68 | 3.20 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.62 | -0.74 | 0.14 | 0.00 | 5/4/2026 | 6/18/2026 3:59:58 PM EST |
| 9.00 | 3.00 | 3.90 | 3.45 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.91 | -0.84 | 0.11 | 0.00 | 5/1/2026 | 6/18/2026 3:59:58 PM EST |
| 10.00 | 3.95 | 4.90 | 4.43 | % | 0.44 | 0 | 0 | 1.01 | -0.91 | 0.08 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 11.00 | 5.15 | 5.90 | 5.53 | % | 0.50 | 0 | 0 | 1.10 | -0.94 | 0.05 | 0.00 | 6/18/2026 3:59:58 PM EST |