Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.27 as of 7/27/2026 11:26:08 AM 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 | 4.55 | 5.00 | 4.78 | 4.77 | -0.11 | -2.26% | 9.56 | 6 | 128 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 1.00 | 4.05 | 5.05 | 4.55 | 4.55 | +0.55 | +13.75% | 4.55 | 8 | 2,320 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 1.50 | 3.65 | 4.00 | 3.83 | 3.86 | +0.02 | +0.53% | 2.55 | 2 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 2.00 | 3.00 | 3.80 | 3.40 | 3.39 | 0.00 | 0.00% | 1.70 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:08 AM EST |
| 2.50 | 2.50 | 3.10 | 2.80 | 3.02 | +0.18 | +6.34% | 1.12 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 3.00 | 2.00 | 2.70 | 2.35 | 2.35 | +0.03 | +1.30% | 0.78 | 2 | 5 | 9.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 3.50 | 1.51 | 2.30 | 1.91 | 1.95 | -0.45 | -18.75% | 0.55 | 2 | 2 | 7.71 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 4.00 | 1.37 | 1.62 | 1.50 | 1.50 | +0.21 | +16.28% | 0.38 | 6 | 247 | 3.27 | 0.98 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 4.50 | 0.90 | 1.04 | 0.97 | 1.04 | +0.21 | +25.31% | 0.22 | 101 | 81 | 2.46 | 0.91 | 0.20 | -0.02 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 5.00 | 0.49 | 0.53 | 0.51 | 0.60 | +0.12 | +25.00% | 0.10 | 70 | 4,206 | 1.26 | 0.76 | 0.42 | -0.03 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 5.50 | 0.21 | 0.26 | 0.24 | 0.25 | +0.06 | +31.58% | 0.04 | 1,998 | 1,920 | 1.14 | 0.50 | 0.60 | -0.03 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 6.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 3,401 | 3,851 | 1.06 | 0.22 | 0.47 | -0.02 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 85 | 1,129 | 1.09 | 0.07 | 0.22 | -0.01 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 729 | 2.40 | 0.02 | 0.07 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.52 | 0.00 | 0.02 | 0.00 | 7/22/2026 | 7/27/2026 10:59:08 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:08 AM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | 0.13 | +0.12 | +1,200.00% | 0.01 | 1 | 3 | 4.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 10:59:08 AM EST |
| 9.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:08 AM EST | |||
| 10.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:08 AM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:08 AM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.03 | 6 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.02 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST | |
| 2.00 | 0.00 | 0.12 | 0.06 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:08 AM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 12 | 3.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:08 AM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.14 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 10:59:08 AM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 15 | 193 | 1.57 | -0.02 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.01 | 926 | 1,262 | 1.40 | -0.09 | 0.20 | -0.02 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 5.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.06 | -33.34% | 0.03 | 225 | 8,144 | 1.29 | -0.24 | 0.42 | -0.03 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 5.50 | 0.30 | 0.35 | 0.33 | 0.31 | -0.13 | -29.55% | 0.06 | 2,656 | 742 | 1.20 | -0.50 | 0.60 | -0.03 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 6.00 | 0.61 | 0.69 | 0.65 | 0.61 | -0.19 | -23.75% | 0.11 | 7 | 439 | 1.13 | -0.78 | 0.47 | -0.02 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 6.50 | 1.01 | 1.22 | 1.12 | 1.15 | -0.08 | -6.51% | 0.17 | 1 | 12 | 1.73 | -0.93 | 0.22 | -0.01 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 7.00 | 1.48 | 1.66 | 1.57 | 1.52 | -0.47 | -23.62% | 0.22 | 2 | 2 | 1.78 | -0.98 | 0.07 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 7.50 | 1.59 | 2.14 | 1.87 | 2.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.75 | -1.00 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 10:59:08 AM EST |
| 8.00 | 2.43 | 2.80 | 2.62 | 2.61 | +0.47 | +21.97% | 0.33 | 4 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 8.50 | 2.85 | 3.15 | 3.00 | 3.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:08 AM EST |
| 9.00 | 3.45 | 4.00 | 3.73 | 4.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:08 AM EST |
| 9.50 | 3.95 | 4.30 | 4.13 | 4.12 | -0.28 | -6.37% | 0.43 | 2 | 2 | 5.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |
| 10.00 | 4.45 | 5.05 | 4.75 | 4.65 | -0.45 | -8.83% | 0.47 | 2 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:08 AM EST |