Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.55 as of 9/9/2026 4:09:01 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 | 3.20 | 3.50 | 3.35 | 3.37 | -0.14 | -3.99% | 3.35 | 18 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 1.50 | 2.72 | 3.00 | 2.86 | 2.87 | -0.23 | -7.42% | 1.91 | 17 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 2.00 | 2.22 | 2.60 | 2.41 | 2.42 | -0.20 | -7.64% | 1.21 | 21 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 2.50 | 1.72 | 1.99 | 1.86 | 1.92 | -0.23 | -10.70% | 0.74 | 19 | 13 | 6.96 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 3.00 | 1.22 | 1.49 | 1.36 | 1.35 | -0.27 | -16.67% | 0.45 | 22 | 2 | 5.17 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 3.50 | 0.72 | 0.99 | 0.86 | 0.86 | -0.28 | -24.57% | 0.25 | 23 | 6 | 3.61 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 4.00 | 0.28 | 0.52 | 0.40 | 0.37 | -0.34 | -47.89% | 0.10 | 6 | 15 | 2.41 | 0.93 | 0.57 | -0.01 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 4.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.01 | 1,498 | 7,808 | 0.72 | 0.31 | 1.44 | -0.02 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 8,956 | 1.16 | 0.01 | 0.10 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6,079 | 1.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 974 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 3.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 3.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.11 | 0.06 | 0.07 | +0.03 | +75.00% | 0.01 | 112 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.08 | +0.04 | +100.00% | 0.01 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:02 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 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:02 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 2 | 5.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 352 | 0.86 | -0.07 | 0.57 | -0.01 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 4.50 | 0.13 | 0.20 | 0.17 | 0.18 | +0.11 | +157.15% | 0.04 | 724 | 2,840 | 0.60 | -0.69 | 1.44 | -0.02 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 5.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.27 | +67.50% | 0.14 | 39 | 2,609 | 2.52 | -0.99 | 0.10 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 5.50 | 1.00 | 1.28 | 1.14 | 1.07 | +0.18 | +20.23% | 0.21 | 1 | 810 | 3.70 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 6.00 | 1.40 | 1.78 | 1.59 | 1.66 | +0.26 | +18.58% | 0.27 | 1 | 2 | 4.45 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 6.50 | 1.87 | 2.39 | 2.13 | 1.96 | 0.00 | 0.00% | 0.33 | 0 | 6 | 6.22 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:02 PM EST |
| 7.00 | 2.50 | 2.86 | 2.68 | 2.58 | +0.13 | +5.31% | 0.38 | 1 | 3 | 6.54 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 7.50 | 3.00 | 3.30 | 3.15 | 3.16 | +0.31 | +10.88% | 0.42 | 4 | 3 | 6.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 8.00 | 3.50 | 3.80 | 3.65 | 3.65 | +0.61 | +20.07% | 0.46 | 7 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 8.50 | 4.00 | 4.30 | 4.15 | 4.18 | +0.73 | +21.16% | 0.49 | 5 | 1 | 7.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 9.00 | 4.50 | 4.80 | 4.65 | 4.58 | +0.18 | +4.10% | 0.52 | 3 | 4 | 7.72 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 9.50 | 5.05 | 5.30 | 5.18 | 5.14 | +0.28 | +5.77% | 0.55 | 5 | 1 | 8.09 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 10.00 | 5.50 | 5.80 | 5.65 | 5.63 | +0.25 | +4.65% | 0.57 | 10 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |
| 11.00 | 6.50 | 6.80 | 6.65 | 6.65 | +0.23 | +3.59% | 0.60 | 8 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:02 PM EST |