Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.04 as of 4/8/2026 9:07:04 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 | 4.30 | 4.70 | 4.50 | 4.43 | +0.48 | +12.16% | 9.00 | 80 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 1.00 | 3.85 | 4.20 | 4.03 | 4.05 | +0.72 | +21.63% | 4.03 | 12 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 1.50 | 3.35 | 3.70 | 3.53 | 3.52 | +0.58 | +19.73% | 2.35 | 88 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 2.00 | 2.71 | 3.30 | 3.01 | 3.06 | +0.52 | +20.48% | 1.50 | 62 | 112 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 2.50 | 2.22 | 2.74 | 2.48 | 2.65 | +0.74 | +38.75% | 0.99 | 1 | 13 | 9.80 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 3.00 | 1.71 | 2.30 | 2.01 | 2.05 | +0.52 | +33.99% | 0.67 | 3 | 19 | 8.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 3.50 | 1.26 | 1.75 | 1.51 | 1.63 | +0.68 | +71.58% | 0.43 | 22 | 16 | 6.19 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 4.00 | 0.89 | 1.11 | 1.00 | 1.05 | +0.47 | +81.04% | 0.25 | 38 | 3,210 | 3.14 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 4.50 | 0.54 | 0.63 | 0.59 | 0.60 | +0.42 | +233.34% | 0.13 | 1,223 | 14,394 | 2.52 | 0.95 | 0.47 | -0.01 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 5.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.12 | +400.00% | 0.03 | 7,088 | 3,045 | 0.63 | 0.61 | 1.17 | -0.03 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 698 | 1,024 | 0.82 | 0.14 | 0.52 | -0.02 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 194 | 1.64 | 0.01 | 0.06 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:10 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.06 | +300.00% | 0.01 | 2 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 7.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.01 | 1 | 96 | 4.24 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.04 | -57.15% | 0.01 | 1 | 190 | 5.07 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 101 | 6.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:10 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:10 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:10 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 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:10 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:10 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 60 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 446 | 6.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:10 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 982 | 2.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 146 | 1,433 | 1.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 2,941 | 4,532 | 1.14 | -0.05 | 0.47 | -0.01 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 5.00 | 0.09 | 0.20 | 0.15 | 0.10 | -0.50 | -83.34% | 0.03 | 4,745 | 403 | 1.19 | -0.39 | 1.17 | -0.03 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 5.50 | 0.23 | 0.69 | 0.46 | 0.53 | -0.43 | -44.80% | 0.08 | 809 | 27 | 2.57 | -0.85 | 0.52 | -0.02 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 6.00 | 0.82 | 1.24 | 1.03 | 0.99 | -0.65 | -39.64% | 0.17 | 29 | 97 | 3.86 | -0.99 | 0.06 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 6.50 | 1.34 | 1.80 | 1.57 | 1.43 | -0.64 | -30.92% | 0.24 | 15 | 60 | 5.10 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 7.00 | 1.74 | 2.39 | 2.07 | 1.96 | -0.66 | -25.20% | 0.30 | 2 | 1 | 6.47 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 7.50 | 2.03 | 2.89 | 2.46 | 2.45 | -0.51 | -17.23% | 0.33 | 1 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 8.00 | 2.53 | 3.40 | 2.97 | 3.57 | 0.00 | 0.00% | 0.37 | 0 | 1 | 7.72 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:10 PM EST |
| 8.50 | 3.00 | 3.90 | 3.45 | 4.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 8.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 4:00:10 PM EST |
| 9.00 | 3.50 | 4.40 | 3.95 | % | 0.44 | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 9.50 | 4.00 | 4.90 | 4.45 | % | 0.47 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 10.00 | 4.50 | 5.40 | 4.95 | 5.56 | 0.00 | 0.00% | 0.49 | 0 | 1 | 9.49 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:10 PM EST |