Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.11 as of 3/20/2026 11:42:48 AM 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 | 3.30 | 5.65 | 4.48 | 3.87 | 0.00 | 0.00% | 8.96 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |
| 1.00 | 2.78 | 3.45 | 3.12 | 3.16 | -0.29 | -8.41% | 3.12 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 1.50 | 2.29 | 3.00 | 2.65 | 2.97 | 0.00 | 0.00% | 1.77 | 0 | 1 | 8.13 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:50 PM EST |
| 2.00 | 1.81 | 2.47 | 2.14 | 2.33 | 0.00 | 0.00% | 1.07 | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |
| 2.50 | 1.30 | 2.01 | 1.66 | 1.82 | 0.00 | 0.00% | 0.66 | 0 | 2 | 4.78 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |
| 3.00 | 0.82 | 1.27 | 1.05 | 1.04 | -0.13 | -11.12% | 0.35 | 450 | 2 | 2.55 | 1.00 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 3.50 | 0.53 | 0.77 | 0.65 | 0.65 | 0.00 | 0.00% | 0.19 | 5 | 35 | 1.73 | 0.85 | 0.47 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 4.00 | 0.21 | 0.29 | 0.25 | 0.25 | +0.01 | +4.17% | 0.06 | 2,087 | 174 | 0.67 | 0.53 | 0.77 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 4.50 | 0.06 | 0.11 | 0.09 | 0.08 | -0.04 | -33.34% | 0.02 | 112 | 2,562 | 0.83 | 0.22 | 0.52 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 5.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.02 | -40.00% | 0.01 | 23 | 694 | 1.23 | 0.07 | 0.23 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 607 | 1.03 | 0.03 | 0.10 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 6.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 1 | 82 | 1.33 | 0.01 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 101 | 3.59 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.74 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.89 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 189 | 4.03 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:50 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 | 3/20/2026 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 137 | 9 | 1.29 | 0.00 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 3.50 | 0.06 | 0.11 | 0.09 | 0.06 | 0.00 | 0.00% | 0.03 | 15 | 474 | 0.96 | -0.15 | 0.47 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 4.00 | 0.18 | 0.27 | 0.23 | 0.22 | -0.03 | -12.00% | 0.06 | 413 | 714 | 0.75 | -0.47 | 0.77 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 4.50 | 0.52 | 0.60 | 0.56 | 0.54 | +0.03 | +5.89% | 0.12 | 24 | 640 | 1.18 | -0.78 | 0.52 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 5.00 | 0.92 | 1.04 | 0.98 | 0.98 | +0.07 | +7.70% | 0.20 | 2 | 68 | 0.82 | -0.93 | 0.23 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 5.50 | 1.31 | 1.77 | 1.54 | 1.51 | -0.01 | -0.66% | 0.28 | 2 | 63 | 2.25 | -0.97 | 0.10 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 6.00 | 1.59 | 2.33 | 1.96 | 2.05 | 0.00 | 0.00% | 0.33 | 0 | 561 | 2.78 | -0.99 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 6.50 | 2.06 | 2.87 | 2.47 | 2.42 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.21 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:50 PM EST |
| 7.00 | 2.57 | 3.40 | 2.99 | 2.91 | 0.00 | 0.00% | 0.43 | 0 | 7 | 3.56 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:50 PM EST |
| 7.50 | 3.05 | 3.90 | 3.48 | 3.45 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 8.00 | 3.55 | 4.40 | 3.98 | 4.04 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 8.50 | 4.10 | 4.90 | 4.50 | 4.54 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.16 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 9.00 | 4.55 | 5.40 | 4.98 | 4.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:50 PM EST |
| 9.50 | 5.05 | 5.90 | 5.48 | 3.52 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.49 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:50 PM EST |
| 10.00 | 5.55 | 6.40 | 5.98 | 5.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:50 PM EST |