Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.88 as of 8/31/2026 8:22:23 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 | 3.55 | 3.65 | 3.60 | 3.62 | -0.21 | -5.49% | 3.60 | 11 | 40 | 8.68 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 1.50 | 3.05 | 3.15 | 3.10 | 3.14 | -0.22 | -6.55% | 2.07 | 4 | 10 | 6.43 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 2.00 | 2.55 | 2.65 | 2.60 | 2.57 | -0.40 | -13.47% | 1.30 | 11 | 9 | 6.02 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 2.50 | 1.92 | 2.31 | 2.12 | % | 0.85 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:07 AM EST | |||
| 3.00 | 1.52 | 1.68 | 1.60 | 1.69 | -0.26 | -13.34% | 0.53 | 1 | 4 | 3.21 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 3.50 | 1.00 | 1.18 | 1.09 | 1.04 | -0.65 | -38.47% | 0.31 | 9 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 4.00 | 0.60 | 0.71 | 0.66 | 0.68 | -0.39 | -36.45% | 0.17 | 3 | 17 | 1.96 | 0.98 | 0.14 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 4.50 | 0.17 | 0.22 | 0.20 | 0.18 | -0.19 | -51.36% | 0.04 | 206 | 214 | 0.59 | 0.67 | 1.24 | -0.01 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 3,873 | 2,066 | 0.58 | 0.10 | 0.63 | -0.01 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 1,302 | 0.97 | 0.00 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.34 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:07 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 11:59:07 AM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 238 | 2.52 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 11:59:07 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 114 | 2.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.01 | 4 | 296 | 3.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 11:59:07 AM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.04 | -0.09 | -69.24% | 0.01 | 4 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 10.00 | 0.00 | 0.14 | 0.07 | 0.19 | +0.09 | +90.00% | 0.01 | 4 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.07 | -0.13 | -65.00% | 0.01 | 5 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.07 | -41.18% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | 0.10 | +0.04 | +66.67% | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:07 AM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 11:59:07 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:07 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:07 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 11:59:07 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 11:59:07 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 231 | 0.86 | -0.02 | 0.14 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 4.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.01 | 1,420 | 446 | 0.59 | -0.33 | 1.24 | -0.01 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 5.00 | 0.37 | 0.42 | 0.40 | 0.39 | +0.15 | +62.50% | 0.08 | 105 | 2,809 | 0.80 | -0.90 | 0.63 | -0.01 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 5.50 | 0.86 | 0.91 | 0.89 | 0.88 | +0.33 | +60.00% | 0.16 | 2 | 2,020 | 1.44 | -1.00 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 6.00 | 1.36 | 1.42 | 1.39 | 1.37 | +0.22 | +19.13% | 0.23 | 2 | 137 | 1.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 6.50 | 1.76 | 2.01 | 1.89 | 1.61 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.10 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:07 AM EST |
| 7.00 | 2.27 | 2.44 | 2.36 | 2.41 | +0.29 | +13.68% | 0.34 | 7 | 4 | 2.78 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 7.50 | 2.75 | 2.96 | 2.86 | 2.91 | +0.29 | +11.07% | 0.38 | 3 | 15 | 2.97 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 8.00 | 3.25 | 3.45 | 3.35 | 3.35 | +0.25 | +8.07% | 0.42 | 1 | 8 | 3.52 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 8.50 | 3.65 | 4.00 | 3.83 | 3.99 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:07 AM EST |
| 9.00 | 4.10 | 4.45 | 4.28 | 4.29 | +0.14 | +3.38% | 0.48 | 1 | 4 | 4.06 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 9.50 | 4.50 | 4.95 | 4.73 | 4.89 | +0.37 | +8.19% | 0.50 | 1 | 2 | 4.30 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 10.00 | 5.00 | 5.70 | 5.35 | 5.08 | 0.00 | 0.00% | 0.53 | 0 | 1 | 6.67 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:07 AM EST |
| 10.50 | 5.75 | 6.00 | 5.88 | 5.87 | +0.16 | +2.81% | 0.56 | 1 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:07 AM EST |
| 11.00 | 6.00 | 6.70 | 6.35 | 6.13 | 0.00 | 0.00% | 0.58 | 0 | 1 | 7.13 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:07 AM EST |
| 11.50 | 6.55 | 7.05 | 6.80 | 6.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:07 AM EST |
| 12.00 | 7.00 | 7.70 | 7.35 | 7.16 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:07 AM EST |