Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.04 as of 4/8/2026 9:07:04 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 | 3.70 | 4.40 | 4.05 | 3.60 | 0.00 | 0.00% | 4.05 | 0 | 19 | 4.36 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:10 PM EST |
| 2.00 | 2.59 | 3.40 | 3.00 | 2.60 | 0.00 | 0.00% | 1.50 | 0 | 19 | 2.51 | 0.99 | 0.01 | 0.00 | 3/26/2026 | 4/8/2026 4:00:10 PM EST |
| 3.00 | 1.86 | 2.20 | 2.03 | 2.20 | +0.72 | +48.65% | 0.68 | 6 | 189 | 1.16 | 0.93 | 0.07 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 4.00 | 1.21 | 1.37 | 1.29 | 1.35 | +0.40 | +42.11% | 0.32 | 152 | 1,252 | 0.72 | 0.81 | 0.16 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 5.00 | 0.62 | 0.70 | 0.66 | 0.67 | +0.29 | +76.32% | 0.13 | 1,021 | 36,040 | 0.68 | 0.59 | 0.25 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 6.00 | 0.28 | 0.31 | 0.30 | 0.30 | +0.13 | +76.48% | 0.05 | 8,673 | 35,883 | 0.66 | 0.35 | 0.24 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 7.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.05 | +55.56% | 0.02 | 160 | 45,266 | 0.69 | 0.19 | 0.17 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 8.00 | 0.04 | 0.28 | 0.16 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 801 | 0.86 | 0.10 | 0.11 | 0.00 | 4/7/2026 | 4/8/2026 4:00:10 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 221 | 0.71 | 0.06 | 0.07 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.00 | 0.02 | 0.03 | 0.00 | 3/30/2026 | 4/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 32 | 3.70 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.07 | 10 | 576 | 2.21 | -0.01 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 3.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.07 | -53.85% | 0.02 | 361 | 22,204 | 0.91 | -0.07 | 0.07 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 4.00 | 0.25 | 0.27 | 0.26 | 0.23 | -0.14 | -37.84% | 0.07 | 634 | 7,636 | 0.86 | -0.19 | 0.16 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 5.00 | 0.53 | 0.64 | 0.59 | 0.59 | -0.30 | -33.71% | 0.12 | 180 | 4,551 | 0.73 | -0.41 | 0.25 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 6.00 | 1.16 | 1.29 | 1.23 | 1.22 | -0.46 | -27.39% | 0.20 | 2 | 706 | 0.72 | -0.65 | 0.24 | 0.00 | 4/8/2026 | 4/8/2026 4:00:10 PM EST |
| 7.00 | 1.60 | 2.38 | 1.99 | 2.91 | 0.00 | 0.00% | 0.28 | 0 | 488 | 1.13 | -0.81 | 0.17 | 0.00 | 3/24/2026 | 4/8/2026 4:00:10 PM EST |
| 8.00 | 2.65 | 3.45 | 3.05 | % | 0.38 | 0 | 0 | 1.42 | -0.90 | 0.11 | 0.00 | 4/8/2026 4:00:10 PM EST | |||
| 9.00 | 3.60 | 4.30 | 3.95 | 4.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.39 | -0.94 | 0.07 | 0.00 | 3/26/2026 | 4/8/2026 4:00:10 PM EST |
| 10.00 | 4.55 | 5.35 | 4.95 | % | 0.49 | 0 | 0 | 1.60 | -0.98 | 0.03 | 0.00 | 4/8/2026 4:00:10 PM EST |