Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.28 as of 3/25/2026 6:27:16 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 | 4.00 | 4.65 | 4.33 | 4.35 | +0.63 | +16.94% | 8.66 | 70 | 131 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 1.00 | 3.40 | 4.15 | 3.78 | 3.72 | +0.47 | +14.47% | 3.78 | 49 | 119 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 1.50 | 2.95 | 3.65 | 3.30 | 3.40 | +0.65 | +23.64% | 2.20 | 54 | 119 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 2.00 | 2.41 | 3.15 | 2.78 | 2.92 | +0.82 | +39.05% | 1.39 | 14 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 2.50 | 1.87 | 2.65 | 2.26 | 2.35 | +0.64 | +37.43% | 0.90 | 7 | 1 | 0.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 3.00 | 1.37 | 2.15 | 1.76 | 1.79 | % | 0.59 | 8 | 2 | 0.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST | |
| 3.50 | 0.87 | 1.63 | 1.25 | 1.38 | +0.69 | +100.00% | 0.36 | 8 | 68 | 0.02 | 1.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 4.00 | 0.56 | 1.02 | 0.79 | 0.82 | +0.58 | +241.67% | 0.20 | 2,112 | 579 | 0.02 | 0.98 | 0.16 | -0.01 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 4.50 | 0.14 | 0.40 | 0.27 | 0.28 | +0.25 | +833.34% | 0.06 | 2,784 | 4,697 | 1.89 | 0.83 | 0.83 | -0.05 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 5.00 | 0.06 | 0.07 | 0.07 | 0.08 | +0.07 | +700.00% | 0.01 | 23,542 | 3,911 | 0.82 | 0.33 | 0.94 | -0.04 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,321 | 463 | 1.31 | 0.06 | 0.25 | -0.01 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 285 | 597 | 2.66 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 6.50 | 0.01 | 0.13 | 0.07 | 0.01 | -0.06 | -85.72% | 0.01 | 49 | 647 | 3.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.09 | % | 0.02 | 6 | 144 | 5.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST | |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.11 | +0.10 | +1,000.00% | 0.01 | 4 | 44 | 4.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 15 | 4.28 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 9.50 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 2 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST | |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 4 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 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 | 0.01 | 0.00 | 0.00% | 0.02 | 13 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 34 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 11 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 453 | 3.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 735 | 2.31 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.01 | 578 | 4,890 | 1.56 | -0.02 | 0.16 | -0.01 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 4.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.24 | -75.00% | 0.02 | 2,705 | 740 | 1.43 | -0.17 | 0.83 | -0.05 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 5.00 | 0.28 | 0.45 | 0.37 | 0.34 | -0.47 | -58.03% | 0.07 | 170 | 628 | 2.11 | -0.67 | 0.94 | -0.04 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 5.50 | 0.56 | 1.08 | 0.82 | 0.75 | -0.52 | -40.95% | 0.15 | 66 | 146 | 5.33 | -0.94 | 0.25 | -0.01 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 6.00 | 0.95 | 1.70 | 1.33 | 1.23 | -0.55 | -30.90% | 0.22 | 27 | 8 | 6.07 | -1.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 6.50 | 1.45 | 2.25 | 1.85 | 1.65 | -0.69 | -29.49% | 0.28 | 56 | 21 | 7.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 7.00 | 1.95 | 2.72 | 2.34 | 2.75 | -0.11 | -3.85% | 0.33 | 2 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 7.50 | 2.45 | 3.25 | 2.85 | 3.30 | 0.00 | 0.00% | 0.38 | 0 | 9 | 8.76 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:34 PM EST |
| 8.00 | 2.95 | 3.70 | 3.33 | 3.65 | % | 0.42 | 1 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST | |
| 8.50 | 3.45 | 4.25 | 3.85 | 3.85 | -0.42 | -9.84% | 0.45 | 1 | 2 | 9.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 9.00 | 3.95 | 4.75 | 4.35 | 4.17 | -0.61 | -12.77% | 0.48 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 9.50 | 4.45 | 5.10 | 4.78 | 4.59 | -0.70 | -13.24% | 0.50 | 27 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 10.00 | 4.95 | 5.75 | 5.35 | 5.10 | -0.62 | -10.84% | 0.53 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |