Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.92 as of 6/10/2026 2:39:21 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 | 4.00 | 4.50 | 4.25 | 4.21 | -0.27 | -6.03% | 8.50 | 31 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 1.00 | 3.45 | 3.85 | 3.65 | 3.64 | -0.06 | -1.63% | 3.65 | 5 | 138 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 1.50 | 3.00 | 3.60 | 3.30 | 3.21 | -0.07 | -2.14% | 2.20 | 4 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 2.00 | 2.44 | 2.97 | 2.71 | 2.66 | -0.14 | -5.00% | 1.35 | 6 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 2.50 | 1.90 | 2.32 | 2.11 | 2.17 | -0.18 | -7.66% | 0.84 | 246 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 3.00 | 1.50 | 1.80 | 1.65 | 1.65 | -0.06 | -3.51% | 0.55 | 240 | 5 | 6.30 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 3.50 | 1.02 | 1.32 | 1.17 | 1.22 | -0.15 | -10.95% | 0.33 | 3 | 7 | 4.88 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 4.00 | 0.47 | 0.79 | 0.63 | 0.65 | -0.26 | -28.58% | 0.16 | 101 | 454 | 3.04 | 0.99 | 0.11 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 4.50 | 0.15 | 0.27 | 0.21 | 0.21 | -0.30 | -58.83% | 0.05 | 79 | 425 | 0.92 | 0.70 | 1.21 | -0.03 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 1,834 | 19,576 | 0.82 | 0.11 | 0.71 | -0.02 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 126 | 1,415 | 1.37 | 0.00 | 0.03 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,066 | 1.90 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 163 | 4.41 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 6.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 106 | 7.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 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 | -0.05 | -83.34% | 0.02 | 6 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.01 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.12 | 0.06 | 0.05 | % | 0.02 | 26 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST | |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.01 | 4 | 4 | 4.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 1,069 | 1.51 | -0.01 | 0.11 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 4.50 | 0.03 | 0.07 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 424 | 1,827 | 0.76 | -0.30 | 1.21 | -0.03 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 5.00 | 0.28 | 0.60 | 0.44 | 0.40 | +0.23 | +135.30% | 0.09 | 115 | 1,665 | 1.14 | -0.89 | 0.71 | -0.02 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 5.50 | 0.70 | 1.00 | 0.85 | 0.80 | +0.18 | +29.04% | 0.15 | 14 | 540 | 3.01 | -1.00 | 0.03 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 6.00 | 1.08 | 1.50 | 1.29 | 1.28 | +0.18 | +16.37% | 0.21 | 3 | 8 | 3.80 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 6.50 | 1.70 | 2.04 | 1.87 | 1.80 | +0.05 | +2.86% | 0.29 | 11 | 2 | 4.88 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 7.00 | 2.20 | 2.55 | 2.38 | 2.16 | +0.07 | +3.35% | 0.34 | 9 | 4 | 5.60 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 7.50 | 2.72 | 3.10 | 2.91 | 2.80 | +0.19 | +7.28% | 0.39 | 2 | 4 | 6.65 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 8.00 | 3.20 | 3.60 | 3.40 | 3.34 | +0.18 | +5.70% | 0.42 | 5 | 2 | 7.16 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 8.50 | 3.25 | 4.40 | 3.83 | 3.82 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:52 PM EST |
| 9.00 | 4.20 | 4.65 | 4.43 | 4.45 | +0.20 | +4.71% | 0.49 | 2 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:52 PM EST |
| 10.00 | 4.80 | 5.90 | 5.35 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 3:59:52 PM EST |