Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.73 as of 6/30/2026 8:02:26 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 | 4.35 | 5.00 | 4.68 | 5.10 | 0.00 | 0.00% | 4.68 | 0 | 7 | 3.99 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:05 PM EST |
| 2.00 | 3.10 | 4.00 | 3.55 | 3.65 | -0.01 | -0.28% | 1.77 | 2 | 18 | 2.38 | 0.99 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 3.00 | 2.40 | 3.15 | 2.78 | 2.95 | 0.00 | 0.00% | 0.93 | 0 | 175 | 1.88 | 0.94 | 0.04 | 0.00 | 6/26/2026 | 6/30/2026 4:00:05 PM EST |
| 4.00 | 1.53 | 2.00 | 1.77 | 2.02 | 0.00 | 0.00% | 0.44 | 0 | 7,113 | 1.04 | 0.86 | 0.10 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 5.00 | 0.90 | 1.32 | 1.11 | 1.00 | -0.06 | -5.66% | 0.22 | 14 | 9,074 | 0.70 | 0.72 | 0.19 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 6.00 | 0.51 | 0.55 | 0.53 | 0.53 | +0.01 | +1.93% | 0.09 | 10,702 | 68,995 | 0.61 | 0.48 | 0.25 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 7.00 | 0.19 | 0.30 | 0.25 | 0.22 | -0.03 | -12.00% | 0.04 | 36 | 5,715 | 0.60 | 0.28 | 0.21 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 8.00 | 0.07 | 0.40 | 0.24 | 0.09 | -0.05 | -35.72% | 0.03 | 10 | 1,545 | 0.75 | 0.15 | 0.14 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 9.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 520 | 0.59 | 0.09 | 0.09 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 2,893 | 0.65 | 0.04 | 0.05 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 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 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 132 | 2.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 4:00:05 PM EST |
| 2.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 748 | 1.62 | -0.01 | 0.01 | 0.00 | 6/15/2026 | 6/30/2026 4:00:05 PM EST |
| 3.00 | 0.04 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12,156 | 0.91 | -0.06 | 0.04 | 0.00 | 6/26/2026 | 6/30/2026 4:00:05 PM EST |
| 4.00 | 0.11 | 0.17 | 0.14 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 11,977 | 0.76 | -0.14 | 0.10 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 5.00 | 0.30 | 0.36 | 0.33 | 0.33 | -0.02 | -5.72% | 0.07 | 590 | 9,623 | 0.63 | -0.28 | 0.19 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 6.00 | 0.71 | 0.83 | 0.77 | 0.80 | 0.00 | 0.00% | 0.13 | 41 | 1,918 | 0.57 | -0.52 | 0.25 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 7.00 | 1.35 | 1.72 | 1.54 | 1.50 | 0.00 | 0.00% | 0.22 | 0 | 934 | 0.59 | -0.72 | 0.21 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 8.00 | 1.98 | 2.71 | 2.35 | 2.66 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.00 | -0.85 | 0.14 | 0.00 | 5/28/2026 | 6/30/2026 4:00:05 PM EST |
| 9.00 | 2.82 | 3.65 | 3.24 | 3.47 | 0.00 | 0.00% | 0.36 | 0 | 35 | 1.10 | -0.91 | 0.09 | 0.00 | 6/18/2026 | 6/30/2026 4:00:05 PM EST |
| 10.00 | 3.85 | 4.95 | 4.40 | 5.27 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.57 | -0.96 | 0.05 | 0.00 | 5/12/2026 | 6/30/2026 4:00:05 PM EST |