Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.41 as of 5/20/2026 4:35:38 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 | 3.75 | 4.55 | 4.15 | 3.85 | 0.00 | 0.00% | 8.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 1.00 | 3.25 | 4.00 | 3.63 | % | 3.63 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 1.50 | 2.75 | 3.55 | 3.15 | 3.60 | 0.00 | 0.00% | 2.10 | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:11 PM EST |
| 2.00 | 2.25 | 3.05 | 2.65 | 3.13 | 0.00 | 0.00% | 1.32 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:11 PM EST |
| 2.50 | 1.75 | 2.52 | 2.14 | % | 0.86 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 3.00 | 1.51 | 2.01 | 1.76 | % | 0.59 | 0 | 0 | 2.79 | 1.00 | 0.01 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 3.50 | 0.90 | 1.44 | 1.17 | 1.18 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.86 | 0.96 | 0.09 | 0.00 | 5/11/2026 | 5/20/2026 4:00:11 PM EST |
| 4.00 | 0.68 | 0.92 | 0.80 | 0.76 | +0.22 | +40.75% | 0.20 | 21 | 27 | 1.25 | 0.85 | 0.27 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 4.50 | 0.39 | 0.47 | 0.43 | 0.41 | +0.16 | +64.00% | 0.10 | 67 | 301 | 0.78 | 0.65 | 0.48 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.08 | +88.89% | 0.04 | 542 | 379 | 0.72 | 0.39 | 0.52 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 5.50 | 0.04 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.01 | 3,203 | 287 | 0.65 | 0.20 | 0.37 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 6.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 177 | 0.77 | 0.09 | 0.21 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 229 | 1.20 | 0.03 | 0.09 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.53 | 0.01 | 0.03 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 7.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.31 | 0.00 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 4:00:11 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:11 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.07 | -0.07 | -50.00% | 0.02 | 1 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:11 PM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 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 | 0.20 | 0.10 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 100 | 7.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:11 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.72 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 4:00:11 PM EST |
| 3.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.39 | -0.04 | 0.09 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 4.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.01 | 49 | 1,340 | 0.79 | -0.15 | 0.27 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 4.50 | 0.16 | 0.21 | 0.19 | 0.19 | -0.11 | -36.67% | 0.04 | 13 | 723 | 0.74 | -0.35 | 0.48 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 5.00 | 0.41 | 0.48 | 0.45 | 0.46 | -0.21 | -31.35% | 0.09 | 125 | 294 | 0.71 | -0.61 | 0.52 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 5.50 | 0.75 | 0.97 | 0.86 | 0.93 | -0.17 | -15.46% | 0.16 | 40 | 56 | 1.19 | -0.80 | 0.37 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 6.00 | 1.05 | 1.45 | 1.25 | 1.37 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.43 | -0.91 | 0.21 | 0.00 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 6.50 | 1.71 | 2.24 | 1.98 | % | 0.30 | 0 | 0 | 2.52 | -0.97 | 0.09 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 7.00 | 2.05 | 2.76 | 2.41 | 2.44 | +0.15 | +6.55% | 0.34 | 1 | 2 | 2.82 | -0.99 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 7.50 | 2.55 | 3.30 | 2.93 | 2.62 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.15 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 5/20/2026 4:00:11 PM EST |
| 8.00 | 3.10 | 3.80 | 3.45 | 3.31 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 8.50 | 3.60 | 4.30 | 3.95 | % | 0.46 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 9.00 | 4.10 | 4.80 | 4.45 | % | 0.49 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 10.00 | 4.95 | 5.80 | 5.38 | 4.87 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:11 PM EST |