Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.56 as of 7/16/2026 7:46:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 4.80 | 4.55 | 4.40 | 0.00 | 0.00% | 4.55 | 0 | 14 | 4.97 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 2.00 | 3.25 | 4.20 | 3.73 | 3.65 | 0.00 | 0.00% | 1.86 | 0 | 9 | 4.66 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 3.00 | 2.26 | 2.80 | 2.53 | 3.15 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.97 | 0.99 | 0.01 | 0.00 | 7/2/2026 | 7/15/2026 4:00:06 PM EST |
| 4.00 | 1.32 | 1.81 | 1.57 | 2.05 | 0.00 | 0.00% | 0.39 | 0 | 85 | 1.27 | 0.93 | 0.10 | 0.00 | 7/10/2026 | 7/15/2026 4:00:06 PM EST |
| 5.00 | 0.81 | 0.88 | 0.85 | 0.84 | 0.00 | 0.00% | 0.17 | 0 | 643 | 0.74 | 0.73 | 0.27 | -0.01 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 6.00 | 0.27 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 6,714 | 0.64 | 0.40 | 0.34 | -0.01 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 7.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,404 | 0.64 | 0.18 | 0.22 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 8.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.70 | 0.08 | 0.11 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 9.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.89 | 0.03 | 0.05 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 7/15/2026 4:00:06 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 4:00:06 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.52 | -0.01 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 4.00 | 0.04 | 0.14 | 0.09 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 622 | 0.91 | -0.07 | 0.10 | 0.00 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 5.00 | 0.20 | 0.26 | 0.23 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 2,604 | 0.70 | -0.27 | 0.27 | -0.01 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 6.00 | 0.66 | 0.73 | 0.70 | 0.71 | 0.00 | 0.00% | 0.12 | 0 | 387 | 0.63 | -0.60 | 0.34 | -0.01 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 7.00 | 1.35 | 1.80 | 1.58 | 1.31 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.19 | -0.82 | 0.22 | 0.00 | 7/10/2026 | 7/15/2026 4:00:06 PM EST |
| 8.00 | 2.14 | 2.77 | 2.46 | 2.40 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.44 | -0.92 | 0.11 | 0.00 | 7/10/2026 | 7/15/2026 4:00:06 PM EST |
| 9.00 | 3.20 | 3.80 | 3.50 | % | 0.39 | 0 | 0 | 1.73 | -0.97 | 0.05 | 0.00 | 7/15/2026 4:00:06 PM EST | |||
| 10.00 | 4.20 | 4.80 | 4.50 | % | 0.45 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 7/15/2026 4:00:06 PM EST |