Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.80 as of 6/8/2026 5:32:20 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 | 4.15 | 4.40 | 4.28 | 4.27 | -0.08 | -1.84% | 8.56 | 6 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 1.00 | 3.60 | 4.00 | 3.80 | 3.78 | -0.07 | -1.82% | 3.80 | 331 | 148 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 1.50 | 3.00 | 3.60 | 3.30 | 3.30 | -0.20 | -5.72% | 2.20 | 331 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 2.00 | 2.32 | 3.35 | 2.84 | 2.86 | -0.24 | -7.75% | 1.42 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 2.50 | 1.99 | 2.84 | 2.42 | 2.42 | 0.00 | 0.00% | 0.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 4:00:10 PM EST |
| 3.00 | 1.49 | 2.34 | 1.92 | 1.83 | -0.14 | -7.11% | 0.64 | 3 | 3 | 8.07 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 3.50 | 0.99 | 1.85 | 1.42 | 1.45 | 0.00 | 0.00% | 0.41 | 0 | 3 | 6.47 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:10 PM EST |
| 4.00 | 0.48 | 0.87 | 0.68 | 0.80 | -0.01 | -1.24% | 0.17 | 74 | 89 | 2.70 | 0.98 | 0.11 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 4.50 | 0.29 | 0.41 | 0.35 | 0.29 | -0.12 | -29.27% | 0.08 | 224 | 201 | 0.92 | 0.78 | 0.76 | -0.01 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 5.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.09 | -60.00% | 0.01 | 15,431 | 2,409 | 0.73 | 0.27 | 0.98 | -0.02 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 121 | 1,342 | 0.83 | 0.03 | 0.22 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,068 | 1.21 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 4:00:10 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 4:00:10 PM EST |
| 7.50 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 98 | 4.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 106 | 5.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/8/2026 4:00:10 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/8/2026 4:00:10 PM EST |
| 9.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/8/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 6/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:10 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 1.50 | 0.00 | 0.07 | 0.04 | 0.16 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST | |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.19 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST | |
| 2.50 | 0.00 | 0.29 | 0.15 | % | 0.06 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 4 | 6.20 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 4:00:10 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 284 | 1.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 241 | 952 | 1.13 | -0.02 | 0.11 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 4.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 608 | 1,193 | 0.75 | -0.22 | 0.76 | -0.01 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 5.00 | 0.26 | 0.30 | 0.28 | 0.26 | -0.01 | -3.71% | 0.06 | 75 | 1,763 | 0.63 | -0.73 | 0.98 | -0.02 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 5.50 | 0.58 | 0.89 | 0.74 | 0.71 | +0.13 | +22.42% | 0.13 | 20 | 554 | 2.07 | -0.97 | 0.22 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 6.00 | 1.04 | 1.54 | 1.29 | 1.24 | +0.22 | +21.57% | 0.21 | 1 | 5 | 3.54 | -1.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 6.50 | 1.42 | 2.02 | 1.72 | 1.64 | -0.04 | -2.39% | 0.26 | 1 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 7.00 | 2.06 | 2.67 | 2.37 | 2.17 | 0.00 | 0.00% | 0.34 | 0 | 3 | 5.28 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:10 PM EST |
| 7.50 | 2.57 | 3.15 | 2.86 | 2.52 | 0.00 | 0.00% | 0.38 | 0 | 3 | 5.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/8/2026 4:00:10 PM EST |
| 8.00 | 3.00 | 3.55 | 3.28 | 3.19 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:10 PM EST |
| 8.50 | 3.50 | 4.30 | 3.90 | 3.82 | % | 0.46 | 1 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST | |
| 9.00 | 3.90 | 4.80 | 4.35 | 4.25 | +0.10 | +2.41% | 0.48 | 2 | 1 | 7.51 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:10 PM EST |
| 10.00 | 4.80 | 5.80 | 5.30 | % | 0.53 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 6/8/2026 4:00:10 PM EST |