Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $6.07 as of 7/31/2026 11:20:21 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 | 4.80 | 5.30 | 5.05 | 5.16 | +0.56 | +12.18% | 5.05 | 9 | 7 | 4.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 2.00 | 3.75 | 4.25 | 4.00 | 4.06 | +0.76 | +23.03% | 2.00 | 18 | 50 | 2.81 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 3.00 | 2.88 | 3.25 | 3.07 | 3.20 | +0.05 | +1.59% | 1.02 | 1 | 177 | 1.90 | 1.00 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 4.00 | 1.97 | 2.34 | 2.16 | 1.79 | 0.00 | 0.00% | 0.54 | 0 | 7,080 | 1.45 | 0.94 | 0.07 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 5.00 | 1.10 | 1.33 | 1.22 | 1.23 | -0.02 | -1.60% | 0.24 | 4 | 8,030 | 0.69 | 0.80 | 0.18 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 6.00 | 0.54 | 0.59 | 0.57 | 0.54 | -0.03 | -5.27% | 0.09 | 87 | 127,334 | 0.60 | 0.55 | 0.30 | -0.01 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 7.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.03 | -14.29% | 0.03 | 56 | 7,192 | 0.57 | 0.27 | 0.26 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 8.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 15 | 1,488 | 0.60 | 0.12 | 0.15 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 9.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 680 | 0.67 | 0.05 | 0.07 | 0.00 | 7/28/2026 | 7/31/2026 4:00:03 PM EST |
| 10.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 44 | 3,279 | 0.76 | 0.02 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.01 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 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 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 132 | 2.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/31/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 748 | 2.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 4:00:03 PM EST |
| 3.00 | 0.02 | 0.11 | 0.07 | 0.04 | +0.01 | +33.34% | 0.02 | 50 | 15,151 | 1.27 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 4.00 | 0.05 | 0.13 | 0.09 | 0.14 | +0.04 | +40.00% | 0.02 | 1 | 12,256 | 0.91 | -0.06 | 0.07 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 5.00 | 0.16 | 0.24 | 0.20 | 0.17 | -0.01 | -5.56% | 0.04 | 1,538 | 14,512 | 0.71 | -0.20 | 0.18 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 6.00 | 0.46 | 0.56 | 0.51 | 0.49 | +0.01 | +2.09% | 0.09 | 107 | 4,120 | 0.60 | -0.45 | 0.30 | -0.01 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 7.00 | 1.08 | 1.23 | 1.16 | 1.05 | -0.18 | -14.64% | 0.17 | 26 | 866 | 0.56 | -0.73 | 0.26 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 8.00 | 1.81 | 2.13 | 1.97 | 2.66 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.77 | -0.89 | 0.15 | 0.00 | 5/28/2026 | 7/31/2026 4:00:03 PM EST |
| 9.00 | 2.76 | 3.15 | 2.96 | 3.51 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.00 | -0.95 | 0.07 | 0.00 | 7/17/2026 | 7/31/2026 4:00:03 PM EST |
| 10.00 | 3.75 | 4.35 | 4.05 | 4.27 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.48 | -0.98 | 0.03 | 0.00 | 7/10/2026 | 7/31/2026 4:00:03 PM EST |
| 11.00 | 4.55 | 5.20 | 4.88 | % | 0.44 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 12.00 | 5.55 | 6.20 | 5.88 | % | 0.49 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST |