Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.88 as of 2/17/2026 6:30:37 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 | 4.65 | 5.50 | 5.08 | 4.11 | 0.00 | 0.00% | 5.08 | 0 | 22 | 3.65 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/17/2026 3:59:46 PM EST |
| 2.00 | 3.70 | 4.75 | 4.23 | 3.20 | 0.00 | 0.00% | 2.12 | 0 | 23 | 2.72 | 0.99 | 0.01 | 0.00 | 1/20/2026 | 2/17/2026 3:59:46 PM EST |
| 3.00 | 3.00 | 3.40 | 3.20 | 3.05 | 0.00 | 0.00% | 1.07 | 0 | 72 | 1.30 | 0.95 | 0.03 | 0.00 | 2/12/2026 | 2/17/2026 3:59:46 PM EST |
| 4.00 | 2.14 | 2.47 | 2.31 | 2.00 | 0.00 | 0.00% | 0.58 | 0 | 704 | 0.96 | 0.88 | 0.07 | 0.00 | 2/12/2026 | 2/17/2026 3:59:46 PM EST |
| 5.00 | 1.55 | 1.69 | 1.62 | 1.65 | +0.18 | +12.25% | 0.32 | 91 | 10,617 | 0.77 | 0.76 | 0.12 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 6.00 | 0.98 | 1.13 | 1.06 | 1.06 | +0.09 | +9.28% | 0.18 | 39 | 13,100 | 0.72 | 0.60 | 0.16 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 7.00 | 0.59 | 0.68 | 0.64 | 0.63 | -0.03 | -4.55% | 0.09 | 10,092 | 12,037 | 0.68 | 0.44 | 0.17 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 8.00 | 0.34 | 0.43 | 0.39 | 0.38 | 0.00 | 0.00% | 0.05 | 83 | 586 | 0.66 | 0.30 | 0.15 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 9.00 | 0.23 | 0.32 | 0.28 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.70 | 0.20 | 0.13 | 0.00 | 2/6/2026 | 2/17/2026 3:59:46 PM EST |
| 10.00 | 0.14 | 0.27 | 0.21 | 0.22 | +0.03 | +15.79% | 0.02 | 12 | 213 | 0.71 | 0.13 | 0.10 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 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 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.16 | 0 | 29 | 3.31 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 515 | 1.45 | -0.01 | 0.01 | 0.00 | 1/20/2026 | 2/17/2026 3:59:46 PM EST |
| 3.00 | 0.04 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10,493 | 0.89 | -0.05 | 0.03 | 0.00 | 2/13/2026 | 2/17/2026 3:59:46 PM EST |
| 4.00 | 0.17 | 0.25 | 0.21 | 0.22 | -0.02 | -8.34% | 0.05 | 1 | 3,672 | 0.80 | -0.12 | 0.07 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.07 | -13.47% | 0.10 | 7 | 1,383 | 0.74 | -0.24 | 0.12 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 6.00 | 0.79 | 0.96 | 0.88 | 0.87 | -0.21 | -19.45% | 0.15 | 5 | 613 | 0.69 | -0.40 | 0.16 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 7.00 | 1.43 | 1.55 | 1.49 | 1.80 | 0.00 | 0.00% | 0.21 | 0 | 472 | 0.68 | -0.56 | 0.17 | 0.00 | 2/12/2026 | 2/17/2026 3:59:46 PM EST |
| 8.00 | 2.17 | 2.35 | 2.26 | % | 0.28 | 0 | 0 | 0.68 | -0.70 | 0.15 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 9.00 | 2.90 | 3.35 | 3.13 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.92 | -0.80 | 0.13 | 0.00 | 2/12/2026 | 2/17/2026 3:59:46 PM EST |
| 10.00 | 3.90 | 4.40 | 4.15 | 4.15 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.08 | -0.87 | 0.10 | 0.00 | 2/11/2026 | 2/17/2026 3:59:46 PM EST |