Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.17 as of 7/23/2026 5:23:24 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 | 3.60 | 4.40 | 4.00 | 4.00 | -0.42 | -9.51% | 4.00 | 4 | 768 | 8.25 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 1.50 | 2.94 | 4.05 | 3.50 | 3.96 | 0.00 | 0.00% | 2.33 | 0 | 987 | 7.08 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:02 PM EST |
| 2.00 | 2.44 | 3.55 | 3.00 | 3.90 | 0.00 | 0.00% | 1.50 | 0 | 15 | 5.50 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/23/2026 4:00:02 PM EST |
| 2.50 | 2.05 | 2.93 | 2.49 | 3.40 | 0.00 | 0.00% | 1.00 | 0 | 11 | 3.91 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/23/2026 4:00:02 PM EST |
| 3.00 | 1.63 | 2.50 | 2.07 | 2.80 | 0.00 | 0.00% | 0.69 | 0 | 2 | 3.39 | 0.99 | 0.03 | 0.00 | 7/8/2026 | 7/23/2026 4:00:02 PM EST |
| 3.50 | 1.15 | 1.68 | 1.42 | 2.16 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.69 | 0.93 | 0.10 | 0.00 | 7/8/2026 | 7/23/2026 4:00:02 PM EST |
| 4.00 | 0.76 | 1.25 | 1.01 | 1.00 | % | 0.25 | 100 | 0 | 1.45 | 0.85 | 0.19 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 4.50 | 0.64 | 0.71 | 0.68 | 0.60 | -0.20 | -25.00% | 0.15 | 29 | 37 | 0.83 | 0.72 | 0.32 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 5.00 | 0.34 | 0.41 | 0.38 | 0.30 | -0.31 | -50.82% | 0.08 | 23 | 58 | 0.78 | 0.53 | 0.42 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 5.50 | 0.14 | 0.20 | 0.17 | 0.15 | -0.25 | -62.50% | 0.03 | 6 | 230 | 0.72 | 0.33 | 0.40 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 6.00 | 0.06 | 0.11 | 0.09 | 0.11 | -0.01 | -8.34% | 0.01 | 9 | 469 | 0.75 | 0.18 | 0.29 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 6.50 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.77 | 0.09 | 0.18 | 0.00 | 7/22/2026 | 7/23/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.97 | 0.04 | 0.10 | 0.00 | 7/20/2026 | 7/23/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.72 | 0.02 | 0.04 | 0.00 | 7/16/2026 | 7/23/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.14 | 0.01 | 0.02 | 0.00 | 7/22/2026 | 7/23/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.31 | 0.00 | 0.01 | 0.00 | 7/9/2026 | 7/23/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:02 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 | 0.33 | 0.17 | % | 0.17 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.33 | 0.17 | % | 0.11 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.33 | 0.17 | % | 0.09 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.34 | 0.17 | % | 0.07 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 2.72 | -0.01 | 0.03 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 3.50 | 0.02 | 0.13 | 0.08 | 0.13 | % | 0.02 | 2 | 0 | 1.18 | -0.07 | 0.10 | 0.00 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 4.00 | 0.05 | 0.12 | 0.09 | 0.10 | +0.05 | +100.00% | 0.02 | 36 | 70 | 0.90 | -0.15 | 0.19 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 4.50 | 0.14 | 0.22 | 0.18 | 0.20 | +0.06 | +42.86% | 0.04 | 6,349 | 158 | 0.81 | -0.28 | 0.32 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 5.00 | 0.34 | 0.41 | 0.38 | 0.38 | +0.10 | +35.72% | 0.08 | 62 | 283 | 0.75 | -0.47 | 0.42 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 5.50 | 0.64 | 0.71 | 0.68 | 0.80 | +0.23 | +40.36% | 0.12 | 6 | 91 | 0.71 | -0.67 | 0.40 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 6.00 | 1.00 | 1.39 | 1.20 | 1.18 | +0.48 | +68.58% | 0.20 | 3 | 42 | 1.48 | -0.82 | 0.29 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 6.50 | 1.26 | 1.95 | 1.61 | 1.33 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.86 | -0.91 | 0.18 | 0.00 | 7/22/2026 | 7/23/2026 4:00:02 PM EST |
| 7.00 | 1.67 | 2.54 | 2.11 | 1.54 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.27 | -0.96 | 0.10 | 0.00 | 7/17/2026 | 7/23/2026 4:00:02 PM EST |
| 7.50 | 2.08 | 3.10 | 2.59 | % | 0.35 | 0 | 0 | 2.59 | -0.98 | 0.04 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 8.00 | 2.57 | 3.65 | 3.11 | 2.16 | 0.00 | 0.00% | 0.39 | 0 | 20 | 2.88 | -0.99 | 0.02 | 0.00 | 7/7/2026 | 7/23/2026 4:00:02 PM EST |
| 8.50 | 3.05 | 4.20 | 3.63 | 2.99 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.15 | -1.00 | 0.01 | 0.00 | 7/15/2026 | 7/23/2026 4:00:02 PM EST |
| 9.00 | 3.55 | 4.70 | 4.13 | 3.42 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/23/2026 4:00:02 PM EST |
| 9.50 | 4.05 | 5.20 | 4.63 | % | 0.49 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 10.00 | 4.55 | 5.70 | 5.13 | % | 0.51 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/23/2026 4:00:02 PM EST |