Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.79 as of 3/26/2026 7:10:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 3.90 | 3.50 | % | 3.50 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 2.00 | 2.15 | 2.98 | 2.57 | % | 1.28 | 0 | 0 | 3.16 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 3.00 | 1.44 | 1.83 | 1.64 | % | 0.55 | 0 | 0 | 1.56 | 0.91 | 0.10 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 4.00 | 0.80 | 0.92 | 0.86 | 0.89 | -0.06 | -6.32% | 0.21 | 35 | 181 | 0.81 | 0.73 | 0.23 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 5.00 | 0.31 | 0.43 | 0.37 | 0.40 | -0.07 | -14.90% | 0.07 | 343 | 877 | 0.78 | 0.45 | 0.30 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 6.00 | 0.11 | 0.16 | 0.14 | 0.10 | -0.08 | -44.45% | 0.02 | 6 | 403 | 0.75 | 0.25 | 0.22 | 0.00 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 7.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.07 | -46.67% | 0.01 | 7 | 113 | 0.87 | 0.13 | 0.14 | 0.00 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 8.00 | 0.01 | 0.18 | 0.10 | % | 0.01 | 0 | 0 | 1.01 | 0.07 | 0.08 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 5 | 2.14 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 3.00 | 0.06 | 0.13 | 0.10 | 0.10 | +0.01 | +11.12% | 0.03 | 107 | 993 | 1.03 | -0.09 | 0.10 | 0.00 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 4.00 | 0.25 | 0.34 | 0.30 | 0.30 | +0.06 | +25.00% | 0.07 | 414 | 900 | 0.87 | -0.27 | 0.23 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 5.00 | 0.74 | 0.86 | 0.80 | 0.77 | +0.22 | +40.00% | 0.16 | 66 | 94 | 0.83 | -0.55 | 0.30 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 6.00 | 1.35 | 1.74 | 1.55 | % | 0.26 | 0 | 0 | 1.11 | -0.75 | 0.22 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 7.00 | 2.26 | 2.69 | 2.48 | % | 0.35 | 0 | 0 | 1.31 | -0.87 | 0.14 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 8.00 | 3.20 | 3.75 | 3.48 | 3.55 | % | 0.43 | 2 | 0 | 1.65 | -0.93 | 0.08 | 0.00 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |