Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.87 as of 4/19/2026 4:32:08 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 | 4.85 | 5.05 | 4.95 | 4.95 | -0.25 | -4.81% | 9.90 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 1.00 | 4.35 | 4.50 | 4.43 | 4.50 | -0.29 | -6.06% | 4.43 | 5 | 159 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 1.50 | 3.85 | 4.05 | 3.95 | 3.92 | -0.32 | -7.55% | 2.63 | 3 | 2 | 8.89 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 2.00 | 3.30 | 3.65 | 3.48 | 3.45 | +0.06 | +1.77% | 1.74 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 2.50 | 2.80 | 3.20 | 3.00 | 3.00 | % | 1.20 | 4 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST | |
| 3.00 | 2.34 | 2.63 | 2.49 | 2.48 | -0.33 | -11.75% | 0.83 | 9 | 5 | 5.74 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 3.50 | 1.82 | 2.19 | 2.01 | 2.04 | -0.20 | -8.93% | 0.57 | 8 | 18 | 5.18 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 4.00 | 1.42 | 1.54 | 1.48 | 1.44 | -0.36 | -20.00% | 0.37 | 2 | 2,691 | 3.24 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 4.50 | 0.92 | 1.09 | 1.01 | 1.00 | -0.35 | -25.93% | 0.22 | 16 | 619 | 2.26 | 0.99 | 0.09 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 5.00 | 0.47 | 0.61 | 0.54 | 0.58 | -0.15 | -20.55% | 0.11 | 150 | 2,894 | 2.09 | 0.87 | 0.45 | -0.01 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 5.50 | 0.14 | 0.19 | 0.17 | 0.17 | -0.18 | -51.43% | 0.03 | 2,433 | 2,731 | 1.00 | 0.51 | 0.92 | -0.03 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.01 | 422 | 5,466 | 1.05 | 0.13 | 0.51 | -0.01 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 188 | 1,305 | 1.19 | 0.02 | 0.09 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 243 | 1.60 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.85 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:01 AM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:01 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:01 AM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:01 AM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.41 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:01 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:01 AM 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 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:59:01 AM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.01 | 3 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:01 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 3 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 211 | 3.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 451 | 2.49 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:01 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,516 | 1.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 198 | 795 | 1.24 | -0.01 | 0.09 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 5.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.04 | +400.00% | 0.01 | 249 | 1,066 | 1.08 | -0.13 | 0.45 | -0.01 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 5.50 | 0.19 | 0.23 | 0.21 | 0.22 | +0.11 | +100.00% | 0.04 | 6,883 | 1,263 | 0.84 | -0.49 | 0.92 | -0.03 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 6.00 | 0.51 | 0.61 | 0.56 | 0.57 | +0.20 | +54.06% | 0.09 | 314 | 754 | 1.52 | -0.87 | 0.51 | -0.01 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 6.50 | 0.92 | 1.17 | 1.05 | 1.00 | +0.25 | +33.34% | 0.16 | 18 | 22 | 2.33 | -0.98 | 0.09 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 7.00 | 1.41 | 1.60 | 1.51 | 1.50 | +0.22 | +17.19% | 0.22 | 2 | 12 | 2.36 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 7.50 | 1.80 | 2.11 | 1.96 | 1.98 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:59:01 AM EST |
| 8.00 | 2.31 | 2.60 | 2.46 | 2.19 | 0.00 | 0.00% | 0.31 | 0 | 58 | 3.16 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:01 AM EST |
| 8.50 | 2.66 | 3.25 | 2.96 | 2.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.68 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:01 AM EST |
| 9.00 | 3.45 | 3.65 | 3.55 | 3.53 | +0.46 | +14.99% | 0.39 | 5 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 9.50 | 3.85 | 4.10 | 3.98 | 3.95 | +0.35 | +9.73% | 0.42 | 1 | 3 | 6.01 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |
| 10.00 | 4.30 | 4.60 | 4.45 | 4.55 | +0.48 | +11.80% | 0.45 | 3 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:01 AM EST |