Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.29 as of 7/27/2026 5:23:48 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 | 4.15 | 5.05 | 4.60 | % | 4.60 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 1.50 | 3.65 | 4.50 | 4.08 | % | 2.72 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 2.00 | 2.98 | 4.00 | 3.49 | % | 1.75 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 2.50 | 2.49 | 3.55 | 3.02 | % | 1.21 | 0 | 0 | 3.74 | 0.99 | 0.01 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 3.00 | 2.02 | 2.93 | 2.48 | 2.99 | % | 0.83 | 1 | 0 | 2.75 | 0.98 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 3.50 | 1.72 | 2.43 | 2.08 | % | 0.59 | 0 | 0 | 2.24 | 0.93 | 0.07 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 4.00 | 1.32 | 1.83 | 1.58 | % | 0.40 | 0 | 0 | 1.60 | 0.88 | 0.13 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 4.50 | 0.98 | 1.34 | 1.16 | 1.21 | +0.56 | +86.16% | 0.26 | 41 | 5 | 0.80 | 0.80 | 0.19 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 5.00 | 0.73 | 0.88 | 0.81 | 0.77 | +0.31 | +67.40% | 0.16 | 6 | 2 | 0.78 | 0.69 | 0.27 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 5.50 | 0.44 | 0.57 | 0.51 | 0.46 | +0.02 | +4.55% | 0.09 | 93 | 72 | 0.72 | 0.54 | 0.32 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 6.00 | 0.25 | 0.33 | 0.29 | 0.28 | +0.01 | +3.71% | 0.05 | 25 | 2 | 0.68 | 0.39 | 0.31 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 6.50 | 0.13 | 0.20 | 0.17 | % | 0.03 | 0 | 0 | 0.68 | 0.26 | 0.26 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 7.00 | 0.07 | 0.12 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 10 | 1 | 0.68 | 0.18 | 0.20 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 7.50 | 0.03 | 0.20 | 0.12 | % | 0.02 | 0 | 0 | 0.82 | 0.11 | 0.14 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 8.00 | 0.01 | 0.24 | 0.13 | % | 0.02 | 0 | 0 | 0.90 | 0.07 | 0.10 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 8.50 | 0.01 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.82 | 0.05 | 0.07 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 1.59 | 0.02 | 0.03 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 1.73 | 0.01 | 0.02 | 0.00 | 7/27/2026 4:00:07 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 | 0.33 | 0.17 | % | 0.17 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 1.50 | 0.00 | 0.33 | 0.17 | % | 0.11 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.33 | 0.17 | % | 0.09 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.34 | 0.17 | % | 0.07 | 0 | 0 | 2.77 | -0.01 | 0.01 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.33 | 0.17 | % | 0.06 | 0 | 0 | 2.23 | -0.02 | 0.03 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 3.50 | 0.03 | 0.21 | 0.12 | 0.12 | +0.05 | +71.43% | 0.03 | 2 | 1 | 1.19 | -0.07 | 0.07 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 4.00 | 0.07 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.93 | -0.12 | 0.13 | -0.01 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 4.50 | 0.14 | 0.22 | 0.18 | % | 0.04 | 0 | 0 | 0.82 | -0.20 | 0.19 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 5.00 | 0.27 | 0.36 | 0.32 | 0.34 | % | 0.06 | 15 | 0 | 0.77 | -0.31 | 0.27 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 5.50 | 0.47 | 0.57 | 0.52 | 0.50 | % | 0.09 | 37 | 0 | 0.72 | -0.46 | 0.32 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 6.00 | 0.77 | 0.88 | 0.83 | % | 0.14 | 0 | 0 | 0.71 | -0.61 | 0.31 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 6.50 | 1.15 | 1.33 | 1.24 | 1.17 | % | 0.19 | 8 | 0 | 0.76 | -0.74 | 0.26 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 7.00 | 1.33 | 1.84 | 1.59 | % | 0.23 | 0 | 0 | 1.03 | -0.82 | 0.20 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 7.50 | 1.72 | 2.30 | 2.01 | % | 0.27 | 0 | 0 | 1.10 | -0.89 | 0.14 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 8.00 | 2.11 | 3.05 | 2.58 | % | 0.32 | 0 | 0 | 1.65 | -0.93 | 0.10 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 8.50 | 2.55 | 3.50 | 3.03 | % | 0.36 | 0 | 0 | 1.69 | -0.95 | 0.07 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 9.00 | 3.00 | 4.05 | 3.53 | % | 0.39 | 0 | 0 | 1.89 | -0.98 | 0.03 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 9.50 | 3.50 | 4.55 | 4.03 | % | 0.42 | 0 | 0 | 1.99 | -0.99 | 0.02 | 0.00 | 7/27/2026 4:00:07 PM EST |