Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.04 as of 5/26/2026 4:38:06 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 | 4.45 | 5.25 | 4.85 | % | 9.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 1.00 | 4.00 | 4.60 | 4.30 | 3.92 | 0.00 | 0.00% | 4.30 | 0 | 8 | 7.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 3:59:56 PM EST |
| 1.50 | 3.45 | 4.15 | 3.80 | % | 2.53 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 2.00 | 2.97 | 3.65 | 3.31 | 2.50 | 0.00 | 0.00% | 1.66 | 0 | 56 | 4.54 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:56 PM EST |
| 2.50 | 2.43 | 3.15 | 2.79 | 2.44 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:56 PM EST |
| 3.00 | 1.95 | 2.54 | 2.25 | 2.26 | +0.20 | +9.71% | 0.75 | 3 | 171 | 2.56 | 1.00 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 3.50 | 1.47 | 2.10 | 1.79 | % | 0.51 | 0 | 0 | 2.23 | 0.97 | 0.05 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 4.00 | 1.12 | 1.55 | 1.34 | 1.35 | +0.18 | +15.39% | 0.34 | 34 | 1,034 | 1.61 | 0.91 | 0.14 | 0.00 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 4.50 | 0.70 | 1.13 | 0.92 | 0.88 | +0.07 | +8.65% | 0.20 | 39 | 318 | 1.37 | 0.80 | 0.24 | -0.01 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 5.00 | 0.54 | 0.64 | 0.59 | 0.60 | +0.13 | +27.66% | 0.12 | 4,442 | 42,789 | 0.85 | 0.64 | 0.34 | -0.01 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 5.50 | 0.30 | 0.33 | 0.32 | 0.33 | +0.10 | +43.48% | 0.06 | 84 | 735 | 0.78 | 0.45 | 0.38 | -0.01 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 6.00 | 0.14 | 0.18 | 0.16 | 0.16 | +0.02 | +14.29% | 0.03 | 7,340 | 73,794 | 0.76 | 0.27 | 0.34 | -0.01 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 6.50 | 0.01 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 0.01 | 55 | 6 | 0.65 | 0.15 | 0.24 | -0.01 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 10,859 | 57,082 | 0.80 | 0.08 | 0.15 | 0.00 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 7.50 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.08 | 0.04 | 0.08 | 0.00 | 5/18/2026 | 5/26/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.90 | 0.02 | 0.06 | 0.00 | 5/19/2026 | 5/26/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.84 | 0.01 | 0.02 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.00 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 968 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 34 | 6.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 583 | 3.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 107 | 12,387 | 1.56 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 680 | 1.20 | -0.03 | 0.05 | 0.00 | 5/22/2026 | 5/26/2026 3:59:56 PM EST |
| 4.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.02 | 89 | 16,389 | 0.97 | -0.09 | 0.14 | 0.00 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 4.50 | 0.09 | 0.18 | 0.14 | 0.15 | -0.05 | -25.00% | 0.03 | 125 | 627 | 0.84 | -0.20 | 0.24 | -0.01 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 5.00 | 0.27 | 0.31 | 0.29 | 0.30 | -0.11 | -26.83% | 0.06 | 1,090 | 5,181 | 0.81 | -0.36 | 0.34 | -0.01 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 5.50 | 0.36 | 0.70 | 0.53 | 0.60 | -0.06 | -9.10% | 0.10 | 200 | 70 | 0.76 | -0.55 | 0.38 | -0.01 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 6.00 | 0.75 | 1.06 | 0.91 | 1.35 | 0.00 | 0.00% | 0.15 | 0 | 899 | 0.77 | -0.73 | 0.34 | -0.01 | 5/20/2026 | 5/26/2026 3:59:56 PM EST |
| 6.50 | 1.07 | 1.47 | 1.27 | 1.49 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.21 | -0.85 | 0.24 | -0.01 | 5/22/2026 | 5/26/2026 3:59:56 PM EST |
| 7.00 | 1.49 | 2.00 | 1.75 | 1.76 | -0.37 | -17.38% | 0.25 | 2 | 256 | 1.48 | -0.92 | 0.15 | 0.00 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 7.50 | 1.89 | 2.39 | 2.14 | 2.23 | % | 0.29 | 2 | 0 | 1.39 | -0.96 | 0.08 | 0.00 | 5/26/2026 | 5/26/2026 3:59:56 PM EST | |
| 8.00 | 2.46 | 3.05 | 2.76 | 3.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.94 | -0.98 | 0.06 | 0.00 | 4/30/2026 | 5/26/2026 3:59:56 PM EST |
| 8.50 | 2.83 | 3.40 | 3.12 | % | 0.37 | 0 | 0 | 1.71 | -0.99 | 0.02 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 9.00 | 3.40 | 4.10 | 3.75 | 3.67 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.35 | -1.00 | 0.01 | 0.00 | 4/14/2026 | 5/26/2026 3:59:56 PM EST |
| 10.00 | 4.45 | 5.05 | 4.75 | 4.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/26/2026 3:59:56 PM EST |