Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.90 as of 8/20/2026 11:31:56 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 | 3.45 | 4.15 | 3.80 | 4.17 | 0.00 | 0.00% | 3.80 | 0 | 3 | 9.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:12 AM EST |
| 1.50 | 2.90 | 3.65 | 3.28 | 3.60 | 0.00 | 0.00% | 2.19 | 0 | 7 | 6.52 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:12 AM EST |
| 2.00 | 2.45 | 3.15 | 2.80 | % | 1.40 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 2.50 | 2.02 | 2.64 | 2.33 | 3.90 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/20/2026 9:59:12 AM EST |
| 3.00 | 1.51 | 2.14 | 1.83 | 2.19 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:12 AM EST |
| 3.50 | 1.03 | 1.58 | 1.31 | % | 0.37 | 0 | 0 | 2.06 | 0.99 | 0.04 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 4.00 | 0.62 | 0.99 | 0.81 | 1.91 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.25 | 0.91 | 0.22 | 0.00 | 8/10/2026 | 8/20/2026 9:59:12 AM EST |
| 4.50 | 0.40 | 0.44 | 0.42 | 0.42 | -0.13 | -23.64% | 0.09 | 4,842 | 46 | 0.93 | 0.73 | 0.52 | -0.01 | 8/20/2026 | 8/20/2026 9:59:12 AM EST |
| 5.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.06 | -26.09% | 0.03 | 13 | 88 | 0.52 | 0.42 | 0.65 | -0.01 | 8/20/2026 | 8/20/2026 9:59:12 AM EST |
| 5.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 179 | 4,938 | 0.52 | 0.17 | 0.42 | 0.00 | 8/20/2026 | 8/20/2026 9:59:12 AM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 951 | 0.64 | 0.05 | 0.18 | 0.00 | 8/20/2026 | 8/20/2026 9:59:12 AM EST |
| 6.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.43 | 0.01 | 0.05 | 0.00 | 8/18/2026 | 8/20/2026 9:59:12 AM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 109 | 1.73 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/20/2026 9:59:12 AM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:59:12 AM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 9:59:12 AM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 3.50 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 4 | 1 | 1.65 | -0.01 | 0.04 | 0.00 | 8/20/2026 | 8/20/2026 9:59:12 AM EST |
| 4.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.75 | -0.09 | 0.22 | 0.00 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 4.50 | 0.14 | 0.17 | 0.16 | 0.15 | +0.04 | +36.37% | 0.04 | 534 | 725 | 0.59 | -0.27 | 0.52 | -0.01 | 8/20/2026 | 8/20/2026 9:59:12 AM EST |
| 5.00 | 0.38 | 0.42 | 0.40 | 0.40 | +0.15 | +60.00% | 0.08 | 12 | 1,284 | 0.50 | -0.58 | 0.65 | -0.01 | 8/20/2026 | 8/20/2026 9:59:12 AM EST |
| 5.50 | 0.61 | 0.98 | 0.80 | 0.59 | 0.00 | 0.00% | 0.15 | 0 | 893 | 1.17 | -0.83 | 0.42 | 0.00 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 6.00 | 1.21 | 1.47 | 1.34 | 1.03 | 0.00 | 0.00% | 0.22 | 0 | 115 | 1.63 | -0.95 | 0.18 | 0.00 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 6.50 | 1.37 | 2.05 | 1.71 | 1.58 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.84 | -0.99 | 0.05 | 0.00 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 7.00 | 1.87 | 2.55 | 2.21 | 1.80 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.05 | -1.00 | 0.01 | 0.00 | 8/18/2026 | 8/20/2026 9:59:12 AM EST |
| 7.50 | 2.37 | 3.15 | 2.76 | 2.58 | 0.00 | 0.00% | 0.37 | 0 | 7 | 2.48 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 8.00 | 2.87 | 3.65 | 3.26 | 2.97 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 8.50 | 3.35 | 4.15 | 3.75 | 3.45 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 9.00 | 3.85 | 4.65 | 4.25 | 3.86 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:12 AM EST |
| 9.50 | 4.35 | 5.20 | 4.78 | 4.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 10.00 | 4.85 | 5.70 | 5.28 | 5.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 11.00 | 5.85 | 6.70 | 6.28 | 5.87 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:12 AM EST |