Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.96 as of 5/11/2026 8:14:06 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 | 3.60 | 4.40 | 4.00 | 4.30 | 0.00 | 0.00% | 4.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 4:00:02 PM EST |
| 2.00 | 2.70 | 3.40 | 3.05 | 3.10 | 0.00 | 0.00% | 1.52 | 0 | 17 | 1.96 | 0.97 | 0.02 | 0.00 | 5/5/2026 | 5/11/2026 4:00:02 PM EST |
| 3.00 | 1.90 | 2.48 | 2.19 | 2.00 | 0.00 | 0.00% | 0.73 | 0 | 122 | 1.36 | 0.89 | 0.07 | 0.00 | 5/4/2026 | 5/11/2026 4:00:02 PM EST |
| 4.00 | 1.36 | 1.59 | 1.48 | 1.36 | 0.00 | 0.00% | 0.37 | 14 | 6,663 | 0.82 | 0.77 | 0.13 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 5.00 | 0.70 | 0.88 | 0.79 | 0.83 | -0.09 | -9.79% | 0.16 | 73 | 6,272 | 0.65 | 0.60 | 0.18 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 6.00 | 0.46 | 0.67 | 0.57 | 0.47 | -0.05 | -9.62% | 0.09 | 60 | 12,114 | 0.75 | 0.41 | 0.20 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 7.00 | 0.17 | 0.29 | 0.23 | 0.29 | 0.00 | 0.00% | 0.03 | 27 | 3,437 | 0.63 | 0.24 | 0.17 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 8.00 | 0.01 | 0.28 | 0.15 | 0.17 | +0.01 | +6.25% | 0.02 | 1 | 1,354 | 0.60 | 0.14 | 0.12 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.08 | -44.45% | 0.01 | 13 | 422 | 0.84 | 0.08 | 0.08 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,167 | 0.73 | 0.04 | 0.05 | 0.00 | 5/8/2026 | 5/11/2026 4:00:02 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 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:02 PM EST |
| 2.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 757 | 0.98 | -0.03 | 0.02 | 0.00 | 5/6/2026 | 5/11/2026 4:00:02 PM EST |
| 3.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.01 | -6.25% | 0.06 | 10,038 | 1,103 | 0.88 | -0.11 | 0.07 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 4.00 | 0.35 | 0.41 | 0.38 | 0.39 | +0.02 | +5.41% | 0.10 | 477 | 4,245 | 0.75 | -0.23 | 0.13 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 5.00 | 0.71 | 0.92 | 0.82 | 0.79 | +0.08 | +11.27% | 0.16 | 25 | 6,492 | 0.71 | -0.40 | 0.18 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 6.00 | 1.13 | 1.67 | 1.40 | 1.49 | +0.24 | +19.20% | 0.23 | 1 | 1,023 | 0.64 | -0.59 | 0.20 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 7.00 | 1.95 | 2.26 | 2.11 | 2.15 | 0.00 | 0.00% | 0.30 | 0 | 667 | 0.90 | -0.76 | 0.17 | 0.00 | 5/6/2026 | 5/11/2026 4:00:02 PM EST |
| 8.00 | 2.76 | 3.45 | 3.11 | 2.75 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.06 | -0.86 | 0.12 | 0.00 | 4/21/2026 | 5/11/2026 4:00:02 PM EST |
| 9.00 | 3.70 | 4.40 | 4.05 | 3.80 | 0.00 | 0.00% | 0.45 | 0 | 25 | 1.14 | -0.92 | 0.08 | 0.00 | 4/24/2026 | 5/11/2026 4:00:02 PM EST |
| 10.00 | 4.60 | 5.45 | 5.03 | 5.55 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.30 | -0.96 | 0.05 | 0.00 | 3/25/2026 | 5/11/2026 4:00:02 PM EST |