Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $5.25 as of 4/24/2026 3:19:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.60 | 6.05 | 5.33 | 4.81 | +0.07 | +1.48% | 10.66 | 1 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 1.00 | 4.05 | 6.15 | 5.10 | 4.35 | 0.00 | 0.00% | 5.10 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 1.50 | 3.60 | 5.30 | 4.45 | 3.58 | -0.27 | -7.02% | 2.97 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 2.00 | 2.91 | 5.35 | 4.13 | 3.19 | -0.06 | -1.85% | 2.06 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 2.50 | 2.41 | 3.35 | 2.88 | 2.82 | 0.00 | 0.00% | 1.15 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 3.00 | 1.91 | 2.85 | 2.38 | 2.12 | 0.00 | 0.00% | 0.79 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 3.50 | 1.44 | 2.54 | 1.99 | 1.71 | 0.00 | 0.00% | 0.57 | 0 | 219 | 0.00 | 1.00 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 4.00 | 1.06 | 2.99 | 2.03 | 1.28 | 0.00 | 0.00% | 0.51 | 0 | 172 | 0.00 | 0.97 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 4.50 | 0.51 | 1.64 | 1.08 | 0.84 | +0.04 | +5.00% | 0.24 | 12 | 617 | 4.49 | 0.88 | 0.25 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 5.00 | 0.41 | 0.55 | 0.48 | 0.42 | 0.00 | 0.00% | 0.10 | 309 | 14,580 | 1.05 | 0.70 | 0.49 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 5.50 | 0.17 | 0.24 | 0.21 | 0.18 | -0.01 | -5.27% | 0.04 | 794 | 862 | 0.98 | 0.42 | 0.58 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 6.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 308 | 4,914 | 0.94 | 0.19 | 0.40 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 6.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 16 | 184 | 1.03 | 0.07 | 0.20 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 2,074 | 1.26 | 0.02 | 0.08 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 213 | 1.72 | 0.00 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 122 | 3.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 0.34 | 0.17 | 0.19 | % | 0.02 | 2 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 9.00 | 0.00 | 0.29 | 0.15 | 0.14 | % | 0.02 | 4 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.11 | % | 0.01 | 5 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 1.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.02 | 15 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 1.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.71 | 0 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 2.00 | 0.00 | 0.46 | 0.23 | 0.01 | -0.18 | -94.74% | 0.12 | 2 | 2 | 9.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 2.50 | 0.00 | 0.28 | 0.14 | 0.06 | +0.05 | +500.00% | 0.06 | 2 | 19 | 5.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 127 | 3.77 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 71 | 567 | 1.58 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 29 | 1,504 | 1.33 | -0.03 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 4.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 232 | 5,052 | 1.14 | -0.12 | 0.25 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 5.00 | 0.14 | 0.19 | 0.17 | 0.17 | -0.04 | -19.05% | 0.03 | 1,822 | 3,925 | 1.03 | -0.30 | 0.49 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 5.50 | 0.38 | 0.48 | 0.43 | 0.40 | -0.08 | -16.67% | 0.08 | 469 | 548 | 1.08 | -0.58 | 0.58 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 6.00 | 0.50 | 0.88 | 0.69 | 0.84 | -0.06 | -6.67% | 0.11 | 15 | 185 | 1.48 | -0.81 | 0.40 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 6.50 | 1.08 | 1.85 | 1.47 | 1.36 | 0.00 | 0.00% | 0.23 | 0 | 183 | 3.65 | -0.93 | 0.20 | -0.01 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 7.00 | 1.50 | 2.39 | 1.95 | 1.84 | -0.07 | -3.67% | 0.28 | 2 | 17 | 4.21 | -0.98 | 0.08 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 7.50 | 1.89 | 2.95 | 2.42 | 2.43 | 0.00 | 0.00% | 0.32 | 0 | 3 | 4.79 | -1.00 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 8.00 | 2.36 | 3.50 | 2.93 | 2.79 | 0.00 | 0.00% | 0.37 | 0 | 2 | 5.29 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 8.50 | 2.85 | 3.85 | 3.35 | 3.34 | -0.10 | -2.91% | 0.39 | 1 | 4 | 5.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 9.00 | 3.35 | 4.35 | 3.85 | 3.95 | 0.00 | 0.00% | 0.43 | 0 | 5 | 5.33 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 9.50 | 3.85 | 4.80 | 4.33 | 4.12 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 10.00 | 4.35 | 6.85 | 5.60 | 4.91 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |