Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.04 as of 4/8/2026 9:07:04 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 | 3.75 | 4.45 | 4.10 | % | 4.10 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 2.00 | 2.62 | 3.45 | 3.04 | % | 1.52 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 3.00 | 1.81 | 2.31 | 2.06 | 2.06 | +0.53 | +34.65% | 0.69 | 2 | 12 | 1.95 | 0.97 | 0.05 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 4.00 | 0.87 | 1.30 | 1.09 | 1.09 | +0.32 | +41.56% | 0.27 | 98 | 285 | 1.13 | 0.85 | 0.18 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 5.00 | 0.43 | 0.57 | 0.50 | 0.49 | +0.21 | +75.00% | 0.10 | 753 | 1,227 | 0.69 | 0.59 | 0.32 | -0.01 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 6.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.13 | +162.50% | 0.03 | 20,877 | 394 | 0.77 | 0.29 | 0.28 | -0.01 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 7.00 | 0.04 | 0.15 | 0.10 | 0.10 | +0.06 | +150.00% | 0.01 | 44 | 121 | 0.82 | 0.13 | 0.16 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 8.00 | 0.02 | 0.10 | 0.06 | 0.04 | % | 0.01 | 1 | 0 | 0.90 | 0.06 | 0.08 | 0.00 | 4/8/2026 | 4/8/2026 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:10 PM EST |
| 3.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 31 | 1,130 | 1.07 | -0.03 | 0.05 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 4.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.11 | -44.00% | 0.04 | 214 | 1,430 | 0.91 | -0.15 | 0.18 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.48 | -0.32 | -40.00% | 0.10 | 125 | 227 | 0.81 | -0.41 | 0.32 | -0.01 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 6.00 | 1.03 | 1.19 | 1.11 | 1.14 | -0.41 | -26.46% | 0.19 | 14 | 4 | 0.79 | -0.71 | 0.28 | -0.01 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 7.00 | 1.66 | 2.37 | 2.02 | % | 0.29 | 0 | 0 | 1.53 | -0.87 | 0.16 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 8.00 | 2.62 | 3.30 | 2.96 | 3.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.68 | -0.94 | 0.08 | 0.00 | 3/26/2026 | 4/8/2026 4:00:10 PM EST |