Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.58 as of 5/19/2026 2:27:26 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 | 3.80 | 3.95 | 3.88 | 3.97 | -0.20 | -4.80% | 7.76 | 5 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 1.00 | 3.25 | 3.70 | 3.48 | 3.38 | -0.22 | -6.12% | 3.48 | 5 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 1.50 | 2.73 | 3.30 | 3.02 | 2.95 | -0.14 | -4.54% | 2.01 | 6 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 2.00 | 2.19 | 2.79 | 2.49 | 2.48 | -0.18 | -6.77% | 1.25 | 4 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 2.50 | 1.67 | 2.22 | 1.95 | 1.95 | -0.17 | -8.02% | 0.78 | 5 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 3.00 | 1.14 | 1.74 | 1.44 | 1.54 | -0.09 | -5.53% | 0.48 | 1 | 5 | 6.74 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 3.50 | 0.65 | 1.25 | 0.95 | 1.02 | -0.05 | -4.68% | 0.27 | 7 | 12 | 5.10 | 1.00 | 0.02 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 4.00 | 0.40 | 0.52 | 0.46 | 0.43 | -0.18 | -29.51% | 0.12 | 252 | 246 | 1.24 | 0.88 | 0.54 | -0.02 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 4.50 | 0.06 | 0.11 | 0.09 | 0.09 | -0.11 | -55.00% | 0.02 | 5,761 | 346 | 0.81 | 0.39 | 1.20 | -0.02 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2,212 | 9,152 | 1.00 | 0.05 | 0.29 | -0.01 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,971 | 1.41 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:43 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 119 | 3.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 3:59:43 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:43 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.01 | 6 | 145 | 4.47 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 144 | 3.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:43 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:43 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.01 | 7 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 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 | 0.04 | -0.05 | -55.56% | 0.02 | 21 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.11 | -68.75% | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:43 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:43 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/19/2026 3:59:43 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:43 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 328 | 1.49 | 0.00 | 0.02 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 667 | 1,649 | 0.89 | -0.12 | 0.54 | -0.02 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 4.50 | 0.19 | 0.20 | 0.20 | 0.19 | +0.10 | +111.12% | 0.04 | 1,984 | 5,208 | 0.81 | -0.61 | 1.20 | -0.02 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 5.00 | 0.51 | 0.73 | 0.62 | 0.62 | +0.22 | +55.00% | 0.12 | 86 | 1,527 | 2.05 | -0.95 | 0.29 | -0.01 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 5.50 | 0.95 | 1.27 | 1.11 | 1.05 | +0.40 | +61.54% | 0.20 | 8 | 6,486 | 3.11 | -1.00 | 0.01 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 6.00 | 1.45 | 1.77 | 1.61 | 1.61 | +0.18 | +12.59% | 0.27 | 2 | 118 | 3.74 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 6.50 | 1.95 | 2.48 | 2.22 | 2.12 | +0.18 | +9.28% | 0.34 | 2 | 8 | 5.91 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 7.00 | 2.45 | 2.80 | 2.63 | 2.62 | +0.39 | +17.49% | 0.38 | 6 | 268 | 5.04 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 7.50 | 2.67 | 3.55 | 3.11 | 2.85 | 0.00 | 0.00% | 0.41 | 0 | 2 | 7.43 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:43 PM EST |
| 8.00 | 3.15 | 4.05 | 3.60 | 3.37 | 0.00 | 0.00% | 0.45 | 0 | 3 | 7.86 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:43 PM EST |
| 8.50 | 3.95 | 4.40 | 4.18 | 4.06 | +0.14 | +3.58% | 0.49 | 6 | 4 | 7.12 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 9.00 | 4.45 | 4.85 | 4.65 | 4.55 | +0.10 | +2.25% | 0.52 | 2 | 4 | 7.05 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 10.00 | 5.15 | 6.05 | 5.60 | 5.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 9.28 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:43 PM EST |