Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.55 as of 9/9/2026 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 | 3.30 | 3.50 | 3.40 | 3.31 | -0.37 | -10.06% | 3.40 | 2 | 5 | 5.76 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 1.50 | 2.59 | 3.20 | 2.90 | 2.94 | -0.16 | -5.17% | 1.93 | 4 | 7 | 6.04 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 2.00 | 2.22 | 2.62 | 2.42 | 2.26 | -0.44 | -16.30% | 1.21 | 3 | 10 | 4.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 2.50 | 1.61 | 2.20 | 1.91 | % | 0.76 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:02 PM EST | |||
| 3.00 | 1.11 | 1.68 | 1.40 | 2.03 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.67 | 0.99 | 0.03 | 0.00 | 8/28/2026 | 9/9/2026 4:00:02 PM EST |
| 3.50 | 0.73 | 1.07 | 0.90 | 1.18 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.56 | 0.94 | 0.18 | 0.00 | 9/4/2026 | 9/9/2026 4:00:02 PM EST |
| 4.00 | 0.40 | 0.52 | 0.46 | 0.45 | -0.20 | -30.77% | 0.12 | 106 | 32 | 0.57 | 0.76 | 0.49 | -0.01 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 4.50 | 0.19 | 0.20 | 0.20 | 0.20 | -0.07 | -25.93% | 0.04 | 13,296 | 2,062 | 0.68 | 0.45 | 0.67 | -0.01 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 5.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.03 | -42.86% | 0.01 | 12 | 1,582 | 0.66 | 0.18 | 0.45 | -0.01 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 754 | 4,951 | 0.70 | 0.05 | 0.19 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.01 | 15 | 1,110 | 1.12 | 0.01 | 0.05 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.05 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/9/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.86 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 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 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:02 PM EST | |||
| 3.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 20 | 4 | 1.17 | -0.01 | 0.03 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 3.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.82 | -0.06 | 0.18 | 0.00 | 9/4/2026 | 9/9/2026 4:00:02 PM EST |
| 4.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.04 | +100.00% | 0.02 | 341 | 1,551 | 0.67 | -0.24 | 0.49 | -0.01 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 4.50 | 0.26 | 0.35 | 0.31 | 0.30 | +0.11 | +57.90% | 0.07 | 414 | 2,026 | 0.66 | -0.55 | 0.67 | -0.01 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 5.00 | 0.61 | 0.74 | 0.68 | 0.70 | +0.27 | +62.80% | 0.14 | 41 | 410 | 0.91 | -0.82 | 0.45 | -0.01 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 5.50 | 1.11 | 1.37 | 1.24 | 0.91 | -0.01 | -1.09% | 0.23 | 3 | 25 | 1.65 | -0.95 | 0.19 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 6.00 | 1.37 | 1.81 | 1.59 | 1.80 | +0.37 | +25.88% | 0.27 | 1 | 0 | 1.74 | -0.99 | 0.05 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 6.50 | 1.99 | 2.40 | 2.20 | 2.07 | +0.15 | +7.82% | 0.34 | 1 | 1 | 2.29 | -1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 7.00 | 2.38 | 2.83 | 2.61 | 2.68 | +0.59 | +28.23% | 0.37 | 3 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 7.50 | 3.05 | 3.30 | 3.18 | 3.10 | +0.27 | +9.55% | 0.42 | 1 | 4 | 2.35 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 8.00 | 3.50 | 3.80 | 3.65 | 3.69 | +0.56 | +17.90% | 0.46 | 4 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 8.50 | 4.00 | 4.35 | 4.18 | 4.21 | +0.29 | +7.40% | 0.49 | 2 | 6 | 2.87 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 9.00 | 4.50 | 4.80 | 4.65 | 4.64 | +0.20 | +4.51% | 0.52 | 7 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 9.50 | 4.80 | 5.45 | 5.13 | 4.81 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:02 PM EST |
| 10.00 | 5.50 | 5.80 | 5.65 | 5.60 | +0.16 | +2.95% | 0.57 | 6 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 10.50 | 5.80 | 6.45 | 6.13 | 5.97 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:02 PM EST |
| 11.00 | 6.30 | 6.95 | 6.63 | 6.21 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:02 PM EST |