Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $2.63 as of 10/25/2026 9:31:58 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 | 1.81 | 2.22 | 2.02 | 2.10 | +0.02 | +0.97% | 4.04 | 2 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 1.00 | 1.40 | 1.87 | 1.64 | 1.61 | 0.00 | 0.00% | 1.64 | 8 | 24 | 9.33 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 1.50 | 1.00 | 1.63 | 1.32 | 1.14 | +0.14 | +14.00% | 0.88 | 47 | 46 | 9.29 | 0.98 | 0.07 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 2.00 | 0.36 | 0.85 | 0.61 | 0.70 | 0.00 | 0.00% | 0.30 | 0 | 361 | 3.77 | 0.86 | 0.29 | -0.01 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 2.50 | 0.27 | 0.38 | 0.33 | 0.30 | -0.14 | -31.82% | 0.13 | 150 | 153 | 1.87 | 0.62 | 0.55 | -0.02 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 3.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.03 | -21.43% | 0.04 | 2,567 | 3,686 | 1.75 | 0.32 | 0.58 | -0.02 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 3.50 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 468 | 3,858 | 1.86 | 0.13 | 0.35 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 4.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 7,281 | 7,498 | 2.14 | 0.04 | 0.16 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 4.50 | 0.01 | 0.04 | 0.03 | 0.05 | +0.04 | +400.00% | 0.01 | 106 | 2,251 | 2.35 | 0.01 | 0.06 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.01 | 3 | 945 | 3.58 | 0.00 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 556 | 3.51 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 90 | 4.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:06 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 104 | 6.48 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 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 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 1.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 145 | 5.30 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.02 | 18 | 212 | 3.35 | -0.02 | 0.07 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 2.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.02 | 2,026 | 45,649 | 1.78 | -0.14 | 0.29 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 2.50 | 0.16 | 0.19 | 0.18 | 0.17 | -0.06 | -26.09% | 0.07 | 16,210 | 23,709 | 1.61 | -0.38 | 0.55 | -0.02 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 3.00 | 0.45 | 0.71 | 0.58 | 0.52 | -0.04 | -7.15% | 0.19 | 67 | 3,469 | 2.26 | -0.68 | 0.58 | -0.02 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 3.50 | 0.85 | 0.99 | 0.92 | 0.95 | 0.00 | 0.00% | 0.26 | 58 | 2,598 | 2.47 | -0.87 | 0.35 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 4.00 | 1.29 | 1.49 | 1.39 | 1.45 | -0.03 | -2.03% | 0.35 | 15 | 3,033 | 3.08 | -0.96 | 0.16 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 4.50 | 1.76 | 1.99 | 1.88 | 1.89 | -0.03 | -1.57% | 0.42 | 19 | 372 | 3.57 | -0.99 | 0.06 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 5.00 | 2.30 | 2.49 | 2.40 | 2.37 | -0.09 | -3.66% | 0.48 | 1 | 172 | 3.98 | -1.00 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 5.50 | 2.57 | 3.00 | 2.79 | 2.91 | -0.03 | -1.02% | 0.51 | 1 | 1 | 4.45 | -1.00 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 6.00 | 3.10 | 3.95 | 3.53 | 3.48 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 6.50 | 3.65 | 4.05 | 3.85 | 3.52 | 0.00 | 0.00% | 0.59 | 0 | 4 | 5.56 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 7.00 | 4.10 | 5.00 | 4.55 | 4.08 | 0.00 | 0.00% | 0.65 | 0 | 4 | 9.28 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 7.50 | 4.60 | 5.05 | 4.83 | 5.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 8.00 | 5.10 | 5.80 | 5.45 | 5.07 | 0.00 | 0.00% | 0.68 | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:06 PM EST |
| 8.50 | 5.60 | 6.45 | 6.03 | 5.59 | 0.00 | 0.00% | 0.71 | 0 | 1 | 9.67 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |