Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.83 as of 2/24/2026 8:09:30 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 | 4.30 | 5.10 | 4.70 | 4.90 | 0.00 | 0.00% | 4.70 | 0 | 40 | 7.80 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:23 PM EST |
| 1.50 | 4.00 | 4.60 | 4.30 | % | 2.87 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 2.00 | 3.55 | 4.10 | 3.83 | 2.92 | 0.00 | 0.00% | 1.92 | 0 | 457 | 4.65 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:23 PM EST |
| 2.50 | 3.05 | 3.65 | 3.35 | % | 1.34 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 3.00 | 2.62 | 3.15 | 2.89 | 2.61 | -0.39 | -13.00% | 0.96 | 1 | 174 | 3.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 3.50 | 2.04 | 2.65 | 2.35 | 2.47 | % | 0.67 | 6 | 0 | 2.71 | 0.99 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 4:00:23 PM EST | |
| 4.00 | 1.68 | 2.14 | 1.91 | 1.99 | +0.08 | +4.19% | 0.48 | 1 | 2,040 | 2.18 | 0.95 | 0.08 | 0.00 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 4.50 | 1.20 | 1.63 | 1.42 | 1.35 | % | 0.32 | 4 | 0 | 1.71 | 0.88 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST | |
| 5.00 | 0.79 | 0.99 | 0.89 | 1.05 | +0.10 | +10.53% | 0.18 | 17 | 7,272 | 0.77 | 0.78 | 0.25 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 5.50 | 0.50 | 0.59 | 0.55 | 0.61 | 0.00 | 0.00% | 0.10 | 9 | 8 | 0.73 | 0.62 | 0.36 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 6.00 | 0.26 | 0.35 | 0.31 | 0.33 | -0.06 | -15.39% | 0.05 | 122 | 8,291 | 0.71 | 0.43 | 0.39 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 6.50 | 0.13 | 0.21 | 0.17 | 0.19 | -0.04 | -17.40% | 0.03 | 891 | 149 | 0.73 | 0.27 | 0.32 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 7.00 | 0.07 | 0.13 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 300 | 4,466 | 0.76 | 0.18 | 0.23 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 7.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 3 | 0.80 | 0.12 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 8.00 | 0.03 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 3 | 715 | 0.92 | 0.08 | 0.12 | 0.00 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.05 | % | 0.00 | 2 | 0 | 1.13 | 0.04 | 0.07 | 0.00 | 2/24/2026 | 2/24/2026 4:00:23 PM EST | |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.02 | 0.04 | 0.00 | 2/6/2026 | 2/24/2026 4:00:23 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.35 | 0.01 | 0.02 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 10.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 276 | 1.18 | 0.01 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:23 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 | 0.11 | 0.06 | % | 0.06 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 1.50 | 0.00 | 0.17 | 0.09 | % | 0.06 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 396 | 2.58 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:23 PM EST |
| 2.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 663 | 1.75 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:23 PM EST |
| 3.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.45 | -0.01 | 0.03 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 4.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 154 | 7,930 | 0.97 | -0.05 | 0.08 | 0.00 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 4.50 | 0.06 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.02 | 9 | 12 | 0.88 | -0.12 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 5.00 | 0.13 | 0.17 | 0.15 | 0.17 | +0.04 | +30.77% | 0.03 | 7,733 | 10,151 | 0.76 | -0.22 | 0.25 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 5.50 | 0.27 | 0.35 | 0.31 | 0.34 | +0.04 | +13.34% | 0.06 | 23 | 279 | 0.73 | -0.38 | 0.36 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 6.00 | 0.54 | 0.62 | 0.58 | 0.57 | -0.02 | -3.39% | 0.10 | 297 | 6,137 | 0.72 | -0.57 | 0.39 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 6.50 | 0.90 | 0.98 | 0.94 | 0.79 | % | 0.14 | 72 | 0 | 0.73 | -0.73 | 0.32 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST | |
| 7.00 | 1.20 | 1.47 | 1.34 | 1.14 | -0.28 | -19.72% | 0.19 | 3 | 249 | 1.01 | -0.82 | 0.23 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 7.50 | 1.64 | 1.97 | 1.81 | % | 0.24 | 0 | 0 | 1.19 | -0.88 | 0.17 | -0.01 | 2/24/2026 4:00:23 PM EST | |||
| 8.00 | 1.92 | 2.45 | 2.19 | 2.10 | -0.31 | -12.87% | 0.27 | 1 | 12 | 1.30 | -0.92 | 0.12 | 0.00 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 8.50 | 2.45 | 2.95 | 2.70 | % | 0.32 | 0 | 0 | 1.44 | -0.96 | 0.07 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 9.00 | 2.92 | 3.45 | 3.19 | 3.00 | +0.08 | +2.74% | 0.35 | 2 | 14 | 1.57 | -0.98 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 9.50 | 3.40 | 4.05 | 3.73 | % | 0.39 | 0 | 0 | 1.94 | -0.99 | 0.02 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 10.00 | 3.85 | 4.45 | 4.15 | 3.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.80 | -0.99 | 0.02 | 0.00 | 2/18/2026 | 2/24/2026 4:00:23 PM EST |
| 10.50 | 4.35 | 5.05 | 4.70 | % | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.01 | 0.00 | 2/24/2026 4:00:23 PM EST |