Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.04 as of 5/7/2026 11:13:45 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 | 4.55 | 4.80 | 4.68 | 4.67 | +0.07 | +1.53% | 9.36 | 1 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 1.00 | 4.10 | 4.30 | 4.20 | 4.24 | +0.18 | +4.44% | 4.20 | 5 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 1.50 | 3.30 | 4.05 | 3.68 | 3.68 | +0.13 | +3.67% | 2.45 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 2.00 | 2.81 | 3.55 | 3.18 | 2.98 | 0.00 | 0.00% | 1.59 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 2.50 | 2.62 | 2.84 | 2.73 | 2.41 | 0.00 | 0.00% | 1.09 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 3.00 | 2.17 | 2.33 | 2.25 | 2.16 | +0.09 | +4.35% | 0.75 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 3.50 | 1.31 | 2.00 | 1.66 | 1.23 | 0.00 | 0.00% | 0.47 | 0 | 4 | 9.61 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:06 AM EST |
| 4.00 | 1.06 | 1.26 | 1.16 | 1.11 | +0.08 | +7.77% | 0.29 | 1 | 162 | 7.91 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 4.50 | 0.65 | 0.75 | 0.70 | 0.68 | +0.17 | +33.34% | 0.16 | 16 | 246 | 1.94 | 0.98 | 0.15 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 5.00 | 0.25 | 0.27 | 0.26 | 0.27 | +0.12 | +80.00% | 0.05 | 3,800 | 9,777 | 1.24 | 0.69 | 1.06 | -0.05 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 2,185 | 3,272 | 1.06 | 0.14 | 0.76 | -0.02 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,848 | 2.16 | 0.01 | 0.06 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 378 | 2.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,577 | 2.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 92 | 7.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 228 | 5.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 8.50 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.07 | +700.00% | 0.01 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:06 AM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:06 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 9:59:06 AM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:06 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:06 AM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:06 AM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 139 | 5.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:06 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 1,491 | 2.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 9,852 | 1.60 | -0.02 | 0.15 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 5.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.01 | 1,703 | 1,933 | 1.06 | -0.31 | 1.06 | -0.05 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 5.50 | 0.28 | 0.37 | 0.33 | 0.37 | -0.16 | -30.19% | 0.06 | 12 | 1,312 | 1.77 | -0.86 | 0.76 | -0.02 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 6.00 | 0.72 | 0.99 | 0.86 | 1.04 | 0.00 | 0.00% | 0.14 | 0 | 763 | 3.47 | -0.99 | 0.06 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 6.50 | 1.22 | 1.46 | 1.34 | 1.39 | -0.19 | -12.03% | 0.21 | 2 | 1 | 6.46 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 7.00 | 1.59 | 1.88 | 1.74 | 1.84 | -0.21 | -10.25% | 0.25 | 2 | 1 | 7.35 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 7.50 | 2.00 | 2.69 | 2.35 | 2.49 | 0.00 | 0.00% | 0.31 | 0 | 3 | 8.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 8.00 | 2.46 | 3.20 | 2.83 | 3.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:06 AM EST |
| 8.50 | 2.96 | 3.70 | 3.33 | 3.52 | 0.00 | 0.00% | 0.39 | 0 | 18 | 9.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 9.00 | 3.45 | 4.20 | 3.83 | 4.17 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:06 AM EST |
| 9.50 | 3.95 | 4.70 | 4.33 | 4.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 10.00 | 4.45 | 5.20 | 4.83 | 4.98 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 10.50 | 5.15 | 5.55 | 5.35 | 5.51 | 0.00 | 0.00% | 0.51 | 0 | 1 | 9.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |