Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.80 as of 8/14/2026 1:20:35 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 | 4.30 | 4.75 | 4.53 | 4.80 | 0.00 | 0.00% | 4.53 | 0 | 13 | 4.30 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 2.00 | 3.45 | 3.80 | 3.63 | 3.66 | -0.21 | -5.43% | 1.81 | 13 | 42 | 2.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 3.00 | 2.50 | 2.86 | 2.68 | 2.86 | 0.00 | 0.00% | 0.89 | 0 | 176 | 2.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 4.00 | 1.48 | 1.87 | 1.68 | 1.84 | -0.02 | -1.08% | 0.42 | 1 | 7,069 | 1.37 | 0.97 | 0.06 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 5.00 | 0.70 | 0.85 | 0.78 | 0.73 | -0.21 | -22.34% | 0.16 | 22 | 8,029 | 0.54 | 0.79 | 0.30 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 6.00 | 0.16 | 0.24 | 0.20 | 0.18 | -0.12 | -40.00% | 0.03 | 131 | 127,492 | 0.48 | 0.37 | 0.45 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 7.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.04 | -50.00% | 0.01 | 1,073 | 17,221 | 0.56 | 0.09 | 0.19 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 2,386 | 0.63 | 0.01 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.84 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,395 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 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 | 3.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 748 | 2.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15,259 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12,281 | 0.94 | -0.03 | 0.06 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 5.00 | 0.13 | 0.14 | 0.14 | 0.13 | +0.03 | +30.00% | 0.03 | 6,483 | 18,671 | 0.57 | -0.21 | 0.30 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 6.00 | 0.50 | 0.62 | 0.56 | 0.57 | +0.09 | +18.75% | 0.09 | 14 | 5,544 | 0.50 | -0.63 | 0.45 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 7.00 | 1.31 | 1.55 | 1.43 | 1.28 | +0.04 | +3.23% | 0.20 | 1 | 1,320 | 0.86 | -0.91 | 0.19 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 8.00 | 2.15 | 2.57 | 2.36 | 2.19 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.17 | -0.99 | 0.04 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 9.00 | 3.20 | 3.60 | 3.40 | 3.51 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.01 | 0.00 | 7/17/2026 | 8/14/2026 3:59:57 PM EST |
| 10.00 | 4.05 | 4.60 | 4.33 | 4.27 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.66 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:57 PM EST |
| 11.00 | 5.00 | 5.60 | 5.30 | % | 0.48 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 12.00 | 6.10 | 6.60 | 6.35 | % | 0.53 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |