Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.92 as of 4/10/2026 6:21:03 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 | 4.75 | 5.25 | 5.00 | 4.90 | +0.83 | +20.40% | 10.00 | 5 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 1.00 | 4.30 | 4.80 | 4.55 | 4.45 | +0.90 | +25.36% | 4.55 | 98 | 143 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 1.50 | 3.80 | 4.25 | 4.03 | 3.95 | +0.82 | +26.20% | 2.69 | 95 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 2.00 | 3.35 | 3.75 | 3.55 | 3.50 | +0.80 | +29.63% | 1.77 | 5 | 145 | 9.44 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 2.50 | 2.84 | 3.15 | 3.00 | 3.04 | +0.78 | +34.52% | 1.20 | 4 | 26 | 5.71 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 3.00 | 2.27 | 2.74 | 2.51 | 2.49 | +0.69 | +38.34% | 0.84 | 11 | 389 | 6.06 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 3.50 | 1.86 | 2.30 | 2.08 | 2.08 | +0.95 | +84.08% | 0.59 | 7 | 804 | 5.49 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 4.00 | 1.42 | 1.75 | 1.59 | 1.58 | +0.78 | +97.50% | 0.40 | 45 | 1,860 | 3.89 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 4.50 | 1.03 | 1.15 | 1.09 | 1.08 | +0.74 | +217.65% | 0.24 | 267 | 5,282 | 1.99 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 5.00 | 0.60 | 0.67 | 0.64 | 0.64 | +0.56 | +700.00% | 0.13 | 11,038 | 13,135 | 1.49 | 0.92 | 0.35 | -0.01 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 5.50 | 0.21 | 0.25 | 0.23 | 0.23 | +0.22 | +2,200.00% | 0.04 | 7,031 | 9,052 | 0.85 | 0.61 | 0.88 | -0.03 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 3,294 | 310 | 0.87 | 0.20 | 0.64 | -0.02 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 6.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 109 | 9 | 1.17 | 0.03 | 0.15 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 279 | 54,533 | 1.54 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/14/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.14 | +0.12 | +600.00% | 0.01 | 1 | 1,125 | 3.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.09 | % | 0.00 | 3 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST | |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 4 | 240 | 3.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 2 | 3.96 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,710 | 2.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 3 | 6.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,404 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 2,284 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 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 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 456 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 4,235 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.02 | 1 | 1,887 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 5,089 | 3.41 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,791 | 2.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 102 | 36,012 | 1.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 553 | 6,274 | 1.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.27 | -90.00% | 0.01 | 3,132 | 4,195 | 1.12 | -0.08 | 0.35 | -0.01 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 5.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.66 | -83.55% | 0.02 | 1,678 | 4,358 | 0.86 | -0.39 | 0.88 | -0.03 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 6.00 | 0.35 | 0.64 | 0.50 | 0.60 | -0.83 | -58.05% | 0.08 | 12 | 3 | 1.94 | -0.80 | 0.64 | -0.02 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 6.50 | 0.78 | 1.14 | 0.96 | 1.10 | -0.68 | -38.21% | 0.15 | 10 | 59 | 2.66 | -0.97 | 0.15 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 7.00 | 1.23 | 1.60 | 1.42 | 1.54 | -0.69 | -30.95% | 0.20 | 12 | 821 | 3.01 | -1.00 | 0.01 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 7.50 | 1.76 | 2.06 | 1.91 | 2.01 | -0.67 | -25.00% | 0.25 | 10 | 9 | 3.23 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 8.00 | 2.19 | 2.58 | 2.39 | 2.45 | -0.75 | -23.44% | 0.30 | 4 | 38 | 3.80 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 8.50 | 2.76 | 3.10 | 2.93 | 2.97 | -0.85 | -22.26% | 0.34 | 4 | 1 | 4.34 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 9.00 | 3.20 | 3.65 | 3.43 | 4.10 | -0.20 | -4.66% | 0.38 | 1 | 1 | 5.05 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 9.50 | 3.75 | 4.05 | 3.90 | 3.97 | -1.07 | -21.23% | 0.41 | 4 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 10.00 | 4.25 | 4.60 | 4.43 | 5.27 | 0.00 | 0.00% | 0.44 | 0 | 2 | 5.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:04 PM EST |
| 11.00 | 5.25 | 5.65 | 5.45 | 5.50 | -0.69 | -11.15% | 0.50 | 7 | 1 | 6.27 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 12.00 | 6.20 | 6.60 | 6.40 | 6.97 | -0.84 | -10.76% | 0.53 | 2 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 15.00 | 9.25 | 9.65 | 9.45 | 9.55 | % | 0.63 | 4 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |