Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.35 as of 3/12/2026 6:10:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.55 | 4.00 | 3.78 | 3.71 | -0.26 | -6.55% | 7.56 | 20 | 167 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 1.00 | 3.00 | 3.50 | 3.25 | 3.16 | -0.29 | -8.41% | 3.25 | 21 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 1.50 | 2.58 | 3.05 | 2.82 | 2.71 | -0.29 | -9.67% | 1.88 | 20 | 116 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 2.00 | 2.05 | 2.39 | 2.22 | 2.23 | -0.19 | -7.86% | 1.11 | 9 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 2.50 | 1.52 | 1.89 | 1.71 | 1.74 | -0.18 | -9.38% | 0.68 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 3.00 | 0.95 | 1.45 | 1.20 | 1.43 | 0.00 | 0.00% | 0.40 | 0 | 3 | 9.90 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 3.50 | 0.47 | 1.05 | 0.76 | 0.75 | -0.17 | -18.48% | 0.22 | 1 | 33 | 8.43 | 1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 4.00 | 0.17 | 0.19 | 0.18 | 0.21 | -0.24 | -53.34% | 0.04 | 58 | 126 | 0.77 | 0.81 | 1.38 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 224 | 4,419 | 1.22 | 0.06 | 0.56 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 1,433 | 2.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 787 | 2.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 666 | 3.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 431 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.19 | +0.18 | +1,800.00% | 0.09 | 17 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.09 | +225.00% | 0.07 | 7 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 105 | 3.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,017 | 2.09 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 824 | 3,945 | 0.89 | -0.19 | 1.38 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 4.50 | 0.32 | 0.37 | 0.35 | 0.30 | +0.14 | +87.50% | 0.08 | 190 | 2,647 | 1.55 | -0.94 | 0.56 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 5.00 | 0.75 | 0.94 | 0.85 | 0.78 | +0.20 | +34.49% | 0.17 | 8 | 2,044 | 4.03 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 5.50 | 1.23 | 1.45 | 1.34 | 1.30 | +0.20 | +18.19% | 0.24 | 4 | 577 | 5.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 6.00 | 1.69 | 2.07 | 1.88 | 1.80 | +0.06 | +3.45% | 0.31 | 9 | 25 | 8.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 6.50 | 2.17 | 2.52 | 2.35 | 2.04 | 0.00 | 0.00% | 0.36 | 0 | 2 | 8.39 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 7.00 | 2.69 | 2.98 | 2.84 | 2.80 | +0.21 | +8.11% | 0.41 | 5 | 1 | 8.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 7.50 | 3.15 | 3.50 | 3.33 | 3.24 | +0.16 | +5.20% | 0.44 | 2 | 9 | 9.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 8.00 | 3.65 | 4.00 | 3.83 | 3.90 | +0.08 | +2.10% | 0.48 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 8.50 | 4.15 | 4.55 | 4.35 | 4.33 | +1.12 | +34.90% | 0.51 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 9.00 | 4.60 | 5.00 | 4.80 | 4.42 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:52 PM EST |
| 9.50 | 5.15 | 5.55 | 5.35 | 5.24 | +0.29 | +5.86% | 0.56 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 10.00 | 5.65 | 6.00 | 5.83 | 5.82 | % | 0.58 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 10.50 | 5.95 | 6.75 | 6.35 | 6.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |