Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.87 as of 4/18/2026 5:24:26 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 | 5.05 | 5.80 | 5.43 | % | 10.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 1.00 | 4.50 | 5.30 | 4.90 | % | 4.90 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 1.50 | 3.95 | 4.90 | 4.43 | % | 2.95 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 2.00 | 3.45 | 4.35 | 3.90 | % | 1.95 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 2.50 | 3.15 | 3.85 | 3.50 | % | 1.40 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 3.00 | 2.70 | 3.40 | 3.05 | % | 1.02 | 0 | 0 | 3.11 | 0.99 | 0.01 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 3.50 | 2.25 | 2.84 | 2.55 | % | 0.73 | 0 | 0 | 2.06 | 0.97 | 0.04 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 4.00 | 1.65 | 2.30 | 1.98 | 2.14 | +0.47 | +28.15% | 0.49 | 4 | 2 | 1.61 | 0.92 | 0.08 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 4.50 | 1.26 | 1.77 | 1.52 | 1.54 | +0.27 | +21.26% | 0.34 | 4 | 10 | 1.34 | 0.86 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 5.00 | 1.01 | 1.30 | 1.16 | 1.21 | +0.33 | +37.50% | 0.23 | 14 | 6 | 1.18 | 0.77 | 0.18 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 5.50 | 0.71 | 0.90 | 0.81 | 0.86 | +0.26 | +43.34% | 0.15 | 81 | 90 | 0.76 | 0.66 | 0.23 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 6.00 | 0.46 | 0.64 | 0.55 | 0.57 | +0.07 | +14.00% | 0.09 | 37 | 108 | 0.75 | 0.52 | 0.28 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 6.50 | 0.27 | 0.45 | 0.36 | 0.31 | -0.09 | -22.50% | 0.06 | 14 | 7 | 0.73 | 0.38 | 0.29 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 7.00 | 0.04 | 0.28 | 0.16 | 0.20 | % | 0.02 | 14 | 0 | 0.60 | 0.23 | 0.26 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST | |
| 7.50 | 0.02 | 0.29 | 0.16 | 0.13 | % | 0.02 | 4 | 0 | 0.69 | 0.13 | 0.19 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST | |
| 8.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.07 | 0.12 | 0.00 | 4/15/2026 | 4/17/2026 3:59:53 PM EST |
| 8.50 | 0.01 | 0.20 | 0.11 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.07 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 9.00 | 0.01 | 0.22 | 0.12 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.04 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:53 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 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.27 | 0.14 | % | 0.06 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.13 | -0.01 | 0.01 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.29 | -0.03 | 0.04 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 4.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 10 | 50 | 0.78 | -0.08 | 0.08 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 4.50 | 0.14 | 0.18 | 0.16 | 0.14 | -0.03 | -17.65% | 0.04 | 17 | 35 | 0.90 | -0.14 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 5.00 | 0.17 | 0.30 | 0.24 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.79 | -0.23 | 0.18 | -0.01 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 5.50 | 0.33 | 0.50 | 0.42 | 0.38 | -0.12 | -24.00% | 0.08 | 78 | 53 | 0.78 | -0.34 | 0.23 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 6.00 | 0.44 | 0.82 | 0.63 | 0.63 | % | 0.10 | 65 | 0 | 0.73 | -0.48 | 0.28 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST | |
| 6.50 | 0.73 | 1.15 | 0.94 | % | 0.14 | 0 | 0 | 0.70 | -0.62 | 0.29 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 7.00 | 1.07 | 1.56 | 1.32 | % | 0.19 | 0 | 0 | 1.07 | -0.77 | 0.26 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 7.50 | 1.48 | 1.85 | 1.67 | 1.60 | % | 0.22 | 1 | 0 | 0.93 | -0.87 | 0.19 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST | |
| 8.00 | 1.92 | 2.45 | 2.19 | 2.49 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.21 | -0.93 | 0.12 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 8.50 | 2.36 | 2.98 | 2.67 | % | 0.31 | 0 | 0 | 1.38 | -0.96 | 0.07 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 9.00 | 2.80 | 3.55 | 3.18 | % | 0.35 | 0 | 0 | 1.59 | -0.98 | 0.04 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 10.00 | 3.70 | 4.60 | 4.15 | % | 0.42 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:53 PM EST |