Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.54 as of 2/27/2026 8:08:47 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 | 4.60 | 5.45 | 5.03 | 4.90 | -0.27 | -5.23% | 10.06 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 1.00 | 4.15 | 4.95 | 4.55 | 4.41 | -0.10 | -2.22% | 4.55 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 1.50 | 3.60 | 4.60 | 4.10 | 4.14 | 0.00 | 0.00% | 2.73 | 0 | 1 | 9.17 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 2.00 | 3.35 | 4.00 | 3.68 | % | 1.84 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 2.50 | 2.60 | 3.60 | 3.10 | % | 1.24 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 3.00 | 2.10 | 3.10 | 2.60 | % | 0.87 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 3.50 | 1.67 | 2.55 | 2.11 | % | 0.60 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 4.00 | 1.37 | 2.05 | 1.71 | 2.24 | 0.00 | 0.00% | 0.43 | 0 | 6 | 3.06 | 0.99 | 0.04 | 0.00 | 2/19/2026 | 2/27/2026 4:00:11 PM EST |
| 4.50 | 0.85 | 1.29 | 1.07 | 1.06 | -0.15 | -12.40% | 0.24 | 5 | 42 | 1.64 | 0.92 | 0.17 | -0.01 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 5.00 | 0.55 | 0.75 | 0.65 | 0.62 | -0.13 | -17.34% | 0.13 | 58 | 220 | 0.67 | 0.80 | 0.38 | -0.01 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 5.50 | 0.30 | 0.34 | 0.32 | 0.30 | -0.13 | -30.24% | 0.06 | 187 | 408 | 0.68 | 0.55 | 0.56 | -0.01 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 6.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.09 | -40.91% | 0.02 | 77 | 358 | 0.68 | 0.30 | 0.47 | -0.01 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 6.50 | 0.05 | 0.12 | 0.09 | 0.04 | -0.07 | -63.64% | 0.01 | 11 | 553 | 0.82 | 0.15 | 0.29 | -0.01 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.01 | 6 | 139 | 1.04 | 0.06 | 0.15 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 7.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.00 | 0.03 | 0.07 | 0.00 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.06 | -54.55% | 0.02 | 2 | 10 | 2.12 | 0.00 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 8.50 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.42 | 0.00 | 0.01 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:11 PM EST |
| 9.50 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:11 PM EST |
| 10.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 10.50 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 1.50 | 0.00 | 0.33 | 0.17 | % | 0.11 | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 2.00 | 0.00 | 0.33 | 0.17 | % | 0.09 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 2.50 | 0.00 | 0.33 | 0.17 | % | 0.07 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | % | 0.05 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 3.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.15 | -93.75% | 0.01 | 1,732 | 102 | 1.44 | -0.01 | 0.04 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 4.50 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.78 | -0.08 | 0.17 | -0.01 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 5.00 | 0.08 | 0.13 | 0.11 | 0.10 | +0.02 | +25.00% | 0.02 | 154 | 317 | 0.73 | -0.20 | 0.38 | -0.01 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 5.50 | 0.24 | 0.30 | 0.27 | 0.30 | +0.07 | +30.44% | 0.05 | 44 | 606 | 0.68 | -0.45 | 0.56 | -0.01 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 6.00 | 0.53 | 0.75 | 0.64 | 0.62 | +0.10 | +19.24% | 0.11 | 19 | 45 | 0.81 | -0.70 | 0.47 | -0.01 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 6.50 | 0.89 | 1.10 | 1.00 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 53 | 1.02 | -0.85 | 0.29 | -0.01 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 7.00 | 1.19 | 1.81 | 1.50 | % | 0.21 | 0 | 0 | 1.86 | -0.94 | 0.15 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 7.50 | 1.79 | 2.10 | 1.95 | 1.55 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.49 | -0.97 | 0.07 | 0.00 | 2/20/2026 | 2/27/2026 4:00:11 PM EST |
| 8.00 | 2.14 | 2.71 | 2.43 | % | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.02 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 8.50 | 2.81 | 3.20 | 3.01 | 3.04 | % | 0.35 | 2 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST | |
| 9.00 | 2.91 | 4.05 | 3.48 | % | 0.39 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 9.50 | 3.40 | 4.55 | 3.98 | % | 0.42 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 10.00 | 3.90 | 5.05 | 4.48 | % | 0.45 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 10.50 | 4.40 | 5.40 | 4.90 | % | 0.47 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST |