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 | 4.00 | 4.65 | 4.33 | 4.40 | -0.27 | -5.79% | 8.66 | 15 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 1.00 | 3.45 | 4.15 | 3.80 | % | 3.80 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 1.50 | 2.92 | 3.65 | 3.29 | 3.05 | 0.00 | 0.00% | 2.19 | 0 | 1 | 6.41 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 4:00:02 PM EST |
| 2.00 | 2.42 | 3.20 | 2.81 | % | 1.41 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 2.50 | 1.94 | 2.70 | 2.32 | % | 0.93 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 3.00 | 1.31 | 2.14 | 1.73 | 1.76 | % | 0.58 | 10 | 10 | 3.09 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST | |
| 3.50 | 1.10 | 1.40 | 1.25 | 1.01 | 0.00 | 0.00% | 0.36 | 0 | 218 | 1.52 | 0.94 | 0.12 | 0.00 | 4/7/2026 | 4/13/2026 4:00:02 PM EST |
| 4.00 | 0.65 | 0.96 | 0.81 | 0.78 | 0.00 | 0.00% | 0.20 | 0 | 217 | 1.25 | 0.83 | 0.26 | -0.01 | 4/10/2026 | 4/13/2026 4:00:02 PM EST |
| 4.50 | 0.48 | 0.56 | 0.52 | 0.49 | +0.03 | +6.53% | 0.12 | 124 | 330 | 0.89 | 0.66 | 0.41 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 5.00 | 0.22 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 0.05 | 12,788 | 1,990 | 0.78 | 0.43 | 0.47 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 5.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.02 | 19 | 306 | 0.77 | 0.23 | 0.37 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.01 | 26 | 1,764 | 0.78 | 0.12 | 0.23 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 6.50 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.05 | 0.12 | 0.00 | 4/2/2026 | 4/13/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.85 | 0.02 | 0.05 | 0.00 | 4/2/2026 | 4/13/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 111 | 2.10 | 0.01 | 0.02 | 0.00 | 4/10/2026 | 4/13/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.05 | -83.34% | 0.02 | 1 | 114 | 2.30 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 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 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 1.00 | 0.00 | 0.22 | 0.11 | % | 0.11 | 0 | 1 | 6.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.26 | 0.13 | % | 0.05 | 0 | 14 | 3.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 105 | 2.49 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/13/2026 4:00:02 PM EST |
| 3.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 187 | 1.00 | -0.06 | 0.12 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 4.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.02 | -18.19% | 0.02 | 507 | 2,022 | 0.90 | -0.17 | 0.26 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 4.50 | 0.22 | 0.25 | 0.24 | 0.22 | -0.13 | -37.15% | 0.05 | 164 | 4,157 | 0.87 | -0.34 | 0.41 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 5.00 | 0.42 | 0.55 | 0.49 | 0.50 | -0.08 | -13.80% | 0.10 | 9 | 208 | 0.76 | -0.57 | 0.47 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 5.50 | 0.78 | 0.94 | 0.86 | 0.86 | +0.25 | +40.99% | 0.16 | 8 | 58 | 0.86 | -0.77 | 0.37 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 6.00 | 1.19 | 1.54 | 1.37 | 1.01 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.64 | -0.88 | 0.23 | 0.00 | 4/8/2026 | 4/13/2026 4:00:02 PM EST |
| 6.50 | 1.63 | 2.05 | 1.84 | 1.85 | +0.39 | +26.72% | 0.28 | 2 | 1 | 1.92 | -0.95 | 0.12 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 7.00 | 2.05 | 2.57 | 2.31 | 2.13 | 0.00 | 0.00% | 0.33 | 0 | 14 | 2.19 | -0.98 | 0.05 | 0.00 | 4/10/2026 | 4/13/2026 4:00:02 PM EST |
| 7.50 | 2.51 | 3.10 | 2.81 | 2.65 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.48 | -0.99 | 0.02 | 0.00 | 4/9/2026 | 4/13/2026 4:00:02 PM EST |
| 8.00 | 3.05 | 3.60 | 3.33 | 3.31 | -0.26 | -7.29% | 0.42 | 1 | 1 | 2.66 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 8.50 | 3.50 | 4.15 | 3.83 | 3.86 | % | 0.45 | 1 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST | |
| 9.00 | 4.00 | 4.60 | 4.30 | % | 0.48 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 9.50 | 4.50 | 5.10 | 4.80 | % | 0.51 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST |