Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.66 as of 5/1/2026 2:33:14 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 | 3.60 | 4.25 | 3.93 | 3.92 | 0.00 | 0.00% | 3.93 | 0 | 8 | 5.35 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 2.00 | 2.49 | 3.25 | 2.87 | 2.60 | 0.00 | 0.00% | 1.44 | 0 | 19 | 3.05 | 1.00 | 0.01 | 0.00 | 3/26/2026 | 5/1/2026 4:00:10 PM EST |
| 3.00 | 1.63 | 2.18 | 1.91 | 2.08 | +0.24 | +13.05% | 0.64 | 2 | 162 | 1.75 | 0.93 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 4.00 | 0.90 | 1.19 | 1.05 | 1.09 | +0.10 | +10.11% | 0.26 | 28 | 1,040 | 0.71 | 0.80 | 0.20 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 5.00 | 0.46 | 0.53 | 0.50 | 0.50 | +0.15 | +42.86% | 0.10 | 2,181 | 35,028 | 0.78 | 0.51 | 0.34 | -0.01 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 6.00 | 0.15 | 0.19 | 0.17 | 0.19 | +0.07 | +58.34% | 0.03 | 30,596 | 59,542 | 0.72 | 0.27 | 0.25 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 7.00 | 0.07 | 0.10 | 0.09 | 0.07 | +0.02 | +40.00% | 0.01 | 441 | 57,445 | 0.80 | 0.15 | 0.16 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 8.00 | 0.01 | 0.19 | 0.10 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 859 | 0.95 | 0.07 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 425 | 0.90 | 0.04 | 0.06 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.00 | 0.02 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 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 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 34 | 4.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 583 | 2.63 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 5/1/2026 4:00:10 PM EST |
| 3.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.02 | 4 | 22,211 | 0.98 | -0.07 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 4.00 | 0.13 | 0.19 | 0.16 | 0.18 | -0.01 | -5.27% | 0.04 | 513 | 13,015 | 0.75 | -0.20 | 0.20 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.02 | +3.45% | 0.12 | 164 | 3,125 | 0.76 | -0.49 | 0.34 | -0.01 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 6.00 | 1.22 | 1.35 | 1.29 | 1.28 | -0.07 | -5.19% | 0.21 | 16 | 911 | 0.70 | -0.73 | 0.25 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 7.00 | 2.04 | 2.38 | 2.21 | 1.96 | -0.31 | -13.66% | 0.32 | 12 | 353 | 1.18 | -0.85 | 0.16 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 8.00 | 2.91 | 3.45 | 3.18 | 3.25 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.53 | -0.93 | 0.09 | 0.00 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 9.00 | 3.75 | 4.45 | 4.10 | 3.67 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.73 | -0.96 | 0.06 | 0.00 | 4/14/2026 | 5/1/2026 4:00:10 PM EST |
| 10.00 | 4.75 | 5.45 | 5.10 | 4.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.89 | -0.98 | 0.03 | 0.00 | 4/22/2026 | 5/1/2026 4:00:10 PM EST |