Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.04 as of 8/19/2026 12:40:15 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 | 3.75 | 4.10 | 3.93 | 3.97 | -0.34 | -7.89% | 3.93 | 6 | 224 | 7.77 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 1.50 | 3.45 | 3.60 | 3.53 | 3.48 | -0.32 | -8.43% | 2.35 | 2 | 7 | 6.53 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 2.00 | 2.70 | 3.55 | 3.13 | 3.40 | 0.00 | 0.00% | 1.56 | 0 | 3 | 8.53 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:59:05 PM EST |
| 2.50 | 2.20 | 3.05 | 2.63 | 3.15 | 0.00 | 0.00% | 1.05 | 0 | 1 | 6.82 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 1:59:05 PM EST |
| 3.00 | 1.70 | 2.45 | 2.08 | 2.13 | 0.00 | 0.00% | 0.69 | 0 | 11 | 4.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:59:05 PM EST |
| 3.50 | 1.20 | 1.92 | 1.56 | 1.95 | -0.55 | -22.00% | 0.45 | 5 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 4.00 | 0.75 | 1.12 | 0.94 | 1.03 | -0.07 | -6.37% | 0.23 | 5 | 12 | 1.59 | 0.99 | 0.05 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 4.50 | 0.51 | 0.57 | 0.54 | 0.59 | -0.06 | -9.24% | 0.12 | 8 | 17 | 0.92 | 0.88 | 0.42 | -0.01 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 5.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 0.03 | 201 | 178 | 0.49 | 0.54 | 0.94 | -0.01 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5,530 | 923 | 0.52 | 0.15 | 0.54 | -0.01 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 944 | 0.66 | 0.02 | 0.11 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,005 | 589 | 1.02 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:59:05 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 933 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 1:59:05 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/19/2026 1:59:05 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:05 PM EST | |||
| 9.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:05 PM EST | |||
| 9.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:05 PM EST | |||
| 10.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:05 PM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:05 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:05 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:05 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:05 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 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.13 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.03 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 2.00 | 0.00 | 0.13 | 0.07 | % | 0.04 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:05 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:05 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 1:59:05 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 231 | 1.52 | -0.01 | 0.05 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 15 | 322 | 0.58 | -0.12 | 0.42 | -0.01 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 5.00 | 0.16 | 0.18 | 0.17 | 0.16 | +0.01 | +6.67% | 0.03 | 119 | 1,470 | 0.55 | -0.46 | 0.94 | -0.01 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 5.50 | 0.50 | 0.55 | 0.53 | 0.52 | +0.09 | +20.93% | 0.10 | 169 | 4,523 | 0.72 | -0.85 | 0.54 | -0.01 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 6.00 | 0.97 | 1.06 | 1.02 | 1.01 | +0.07 | +7.45% | 0.17 | 2 | 250 | 1.18 | -0.98 | 0.11 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 6.50 | 1.43 | 1.58 | 1.51 | 1.38 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.91 | -1.00 | 0.01 | 0.00 | 8/18/2026 | 8/19/2026 1:59:05 PM EST |
| 7.00 | 1.88 | 2.04 | 1.96 | 1.89 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:59:05 PM EST |
| 7.50 | 2.37 | 2.71 | 2.54 | 2.51 | +0.18 | +7.73% | 0.34 | 2 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 8.00 | 2.88 | 3.20 | 3.04 | 2.94 | +0.23 | +8.49% | 0.38 | 2 | 2 | 2.85 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 8.50 | 3.40 | 3.75 | 3.58 | 3.35 | 0.00 | 0.00% | 0.42 | 0 | 8 | 3.30 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:59:05 PM EST |
| 9.00 | 3.90 | 4.10 | 4.00 | 3.87 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:59:05 PM EST |
| 9.50 | 4.45 | 4.60 | 4.53 | 4.54 | +0.31 | +7.33% | 0.48 | 1 | 3 | 3.47 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 10.00 | 4.65 | 5.30 | 4.98 | 4.77 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:59:05 PM EST |
| 10.50 | 5.40 | 5.55 | 5.48 | 5.46 | +0.01 | +0.19% | 0.52 | 3 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 11.00 | 5.95 | 6.15 | 6.05 | 6.06 | +0.32 | +5.58% | 0.55 | 5 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |
| 11.50 | 6.20 | 6.65 | 6.43 | 6.44 | % | 0.56 | 1 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST | |
| 12.00 | 6.75 | 7.20 | 6.98 | 6.96 | +0.21 | +3.12% | 0.58 | 1 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:05 PM EST |