Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.97 as of 7/24/2026 9:24:22 AM 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 | 4.60 | 4.95 | 4.78 | 4.88 | +0.48 | +10.91% | 9.56 | 3 | 129 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 1.00 | 4.05 | 4.55 | 4.30 | 4.00 | +0.26 | +6.96% | 4.30 | 1 | 2,321 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 1.50 | 3.45 | 4.10 | 3.78 | 3.84 | 0.00 | 0.00% | 2.52 | 0 | 45 | 9.89 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:08 PM EST |
| 2.00 | 3.10 | 3.55 | 3.33 | 3.39 | -0.01 | -0.30% | 1.67 | 4 | 14 | 7.31 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 2.50 | 2.61 | 3.10 | 2.86 | 2.84 | +0.40 | +16.40% | 1.14 | 2 | 4 | 6.29 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 3.00 | 2.13 | 2.45 | 2.29 | 2.32 | +0.37 | +18.98% | 0.76 | 3 | 5 | 4.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 3.50 | 1.64 | 2.21 | 1.93 | 2.40 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.69 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 4:00:08 PM EST |
| 4.00 | 1.17 | 1.45 | 1.31 | 1.29 | +0.12 | +10.26% | 0.33 | 240 | 7 | 2.41 | 0.97 | 0.10 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 4.50 | 0.75 | 0.94 | 0.85 | 0.83 | +0.29 | +53.71% | 0.19 | 9 | 79 | 1.67 | 0.87 | 0.27 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 5.00 | 0.42 | 0.49 | 0.46 | 0.48 | +0.20 | +71.43% | 0.09 | 315 | 4,115 | 1.12 | 0.66 | 0.50 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.19 | +0.11 | +137.50% | 0.03 | 845 | 1,392 | 0.96 | 0.38 | 0.57 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 0.01 | 157 | 3,739 | 0.90 | 0.16 | 0.38 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,129 | 0.97 | 0.06 | 0.18 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 728 | 1.76 | 0.01 | 0.06 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.04 | 0.00 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.01 | 50 | 66 | 2.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 4:00:08 PM EST |
| 9.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 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 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.14 | +0.10 | +250.00% | 0.03 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 1.50 | 0.00 | 0.33 | 0.17 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.33 | 0.17 | % | 0.09 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 20 | 194 | 1.67 | -0.03 | 0.10 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 4.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.02 | 123 | 1,226 | 1.15 | -0.13 | 0.27 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.14 | -43.75% | 0.04 | 2,405 | 6,167 | 0.99 | -0.34 | 0.50 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 5.50 | 0.36 | 0.43 | 0.40 | 0.44 | -0.16 | -26.67% | 0.07 | 53 | 731 | 0.83 | -0.62 | 0.57 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 6.00 | 0.67 | 0.87 | 0.77 | 0.80 | -0.06 | -6.98% | 0.13 | 288 | 450 | 1.31 | -0.84 | 0.38 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 6.50 | 1.13 | 1.37 | 1.25 | 1.23 | -0.49 | -28.49% | 0.19 | 8 | 10 | 1.71 | -0.94 | 0.18 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 7.00 | 1.58 | 2.28 | 1.93 | 1.99 | -0.16 | -7.45% | 0.28 | 1 | 2 | 3.69 | -0.99 | 0.06 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 7.50 | 2.05 | 2.70 | 2.38 | 2.60 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.75 | -1.00 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 8.00 | 2.43 | 3.30 | 2.87 | 2.14 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 4:00:08 PM EST |
| 8.50 | 2.95 | 3.80 | 3.38 | 3.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 9.00 | 3.45 | 4.30 | 3.88 | 4.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 9.50 | 4.05 | 4.75 | 4.40 | 4.40 | -0.27 | -5.79% | 0.46 | 1 | 2 | 5.02 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 10.00 | 4.50 | 5.30 | 4.90 | 5.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |