Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $6.23 as of 8/4/2026 4:36:34 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 | 5.20 | 5.60 | 5.40 | 5.57 | +0.22 | +4.12% | 5.40 | 8 | 1,034 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 1.50 | 4.70 | 5.25 | 4.98 | 5.05 | +0.28 | +5.87% | 3.32 | 5 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 2.00 | 4.20 | 4.85 | 4.53 | 4.65 | +0.30 | +6.90% | 2.27 | 5 | 1,045 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 2.50 | 3.70 | 4.15 | 3.93 | 4.07 | +0.12 | +3.04% | 1.57 | 5 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 3.00 | 3.25 | 3.65 | 3.45 | 3.55 | +0.10 | +2.90% | 1.15 | 4 | 5 | 8.36 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 3.50 | 2.72 | 3.55 | 3.14 | 3.05 | +0.05 | +1.67% | 0.90 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 4.00 | 2.22 | 2.74 | 2.48 | 2.55 | +0.12 | +4.94% | 0.62 | 10 | 27 | 6.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 4.50 | 1.72 | 2.13 | 1.93 | 2.13 | +0.27 | +14.52% | 0.43 | 3 | 23 | 4.57 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 5.00 | 1.25 | 1.61 | 1.43 | 1.67 | +0.37 | +28.47% | 0.29 | 9 | 626 | 3.48 | 1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 5.50 | 0.82 | 1.09 | 0.96 | 0.94 | +0.16 | +20.52% | 0.17 | 73 | 563 | 2.48 | 0.97 | 0.15 | -0.01 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 6.00 | 0.37 | 0.53 | 0.45 | 0.47 | +0.13 | +38.24% | 0.07 | 136 | 2,926 | 1.32 | 0.81 | 0.56 | -0.03 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 6.50 | 0.10 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 0.02 | 572 | 3,266 | 0.65 | 0.44 | 0.93 | -0.03 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2,917 | 1,130 | 0.93 | 0.10 | 0.38 | -0.01 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.01 | 0.01 | 0.05 | 0.00 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 60 | 1.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 4:00:14 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:14 PM EST | |||
| 9.50 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:14 PM EST | |||
| 10.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:14 PM EST | |||
| 11.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:14 PM EST | |||
| 12.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:14 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 4:00:14 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 4:00:14 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 4:00:14 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.02 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 3.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 28 | 5.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 660 | 2.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,142 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 842 | 1.48 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 914 | 1.06 | -0.03 | 0.15 | -0.01 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.01 | 12,396 | 2,528 | 0.74 | -0.18 | 0.56 | -0.03 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 6.50 | 0.19 | 0.26 | 0.23 | 0.20 | -0.14 | -41.18% | 0.04 | 401 | 1,076 | 0.78 | -0.56 | 0.93 | -0.03 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 7.00 | 0.26 | 0.75 | 0.51 | 0.58 | -0.17 | -22.67% | 0.07 | 4 | 8 | 1.52 | -0.90 | 0.38 | -0.01 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 7.50 | 0.75 | 1.33 | 1.04 | 0.88 | -0.36 | -29.04% | 0.14 | 10 | 2 | 2.50 | -0.99 | 0.05 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 8.00 | 1.41 | 1.76 | 1.59 | 1.41 | -0.47 | -25.00% | 0.20 | 15 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 8.50 | 1.70 | 2.26 | 1.98 | 2.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 9.00 | 2.32 | 2.83 | 2.58 | 2.73 | 0.00 | 0.00% | 0.29 | 0 | 6 | 3.83 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 9.50 | 2.60 | 3.40 | 3.00 | 3.23 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.60 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 10.00 | 3.10 | 4.05 | 3.58 | 3.40 | -0.35 | -9.34% | 0.36 | 8 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 11.00 | 4.30 | 4.80 | 4.55 | 4.36 | -0.24 | -5.22% | 0.41 | 7 | 2 | 4.88 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 12.00 | 5.00 | 5.80 | 5.40 | 5.57 | % | 0.45 | 1 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |