Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.79 as of 6/5/2026 7:24:15 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 | 3.30 | 4.45 | 3.88 | % | 3.88 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 2.00 | 2.33 | 3.25 | 2.79 | % | 1.40 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 3.00 | 1.84 | 1.95 | 1.90 | 1.85 | -0.03 | -1.60% | 0.63 | 26 | 193 | 1.16 | 0.95 | 0.06 | 0.00 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 4.00 | 0.94 | 1.13 | 1.04 | 1.00 | -0.05 | -4.77% | 0.26 | 4 | 395 | 0.81 | 0.80 | 0.21 | 0.00 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 5.00 | 0.41 | 0.47 | 0.44 | 0.45 | +0.03 | +7.15% | 0.09 | 286 | 1,885 | 0.76 | 0.51 | 0.33 | -0.01 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 6.00 | 0.12 | 0.17 | 0.15 | 0.15 | +0.01 | +7.15% | 0.02 | 33 | 12,308 | 0.73 | 0.24 | 0.26 | 0.00 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 6 | 352 | 0.89 | 0.10 | 0.14 | 0.00 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 8.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.04 | 0.07 | 0.00 | 6/1/2026 | 6/5/2026 4:00:03 PM EST |
| 9.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.02 | 0.03 | 0.00 | 6/4/2026 | 6/5/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.01 | 0.00 | 6/5/2026 4:00:03 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:03 PM EST |
| 3.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.02 | 20 | 136 | 0.99 | -0.05 | 0.06 | 0.00 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 4.00 | 0.16 | 0.21 | 0.19 | 0.18 | +0.03 | +20.00% | 0.05 | 200 | 5,377 | 0.84 | -0.20 | 0.21 | 0.00 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 5.00 | 0.55 | 0.60 | 0.58 | 0.58 | +0.01 | +1.76% | 0.12 | 51 | 670 | 0.77 | -0.49 | 0.33 | -0.01 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 6.00 | 1.17 | 1.43 | 1.30 | 1.30 | -0.08 | -5.80% | 0.22 | 1 | 53 | 0.73 | -0.76 | 0.26 | 0.00 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 7.00 | 1.93 | 2.53 | 2.23 | 2.22 | +0.33 | +17.46% | 0.32 | 11 | 13 | 1.51 | -0.90 | 0.14 | 0.00 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 8.00 | 2.90 | 3.55 | 3.23 | % | 0.40 | 0 | 0 | 1.80 | -0.96 | 0.07 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 9.00 | 3.85 | 4.55 | 4.20 | % | 0.47 | 0 | 0 | 2.01 | -0.98 | 0.03 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 10.00 | 4.85 | 5.55 | 5.20 | % | 0.52 | 0 | 0 | 2.19 | -1.00 | 0.01 | 0.00 | 6/5/2026 4:00:03 PM EST |