Options Chain for JETBLUE AIRWAYS CORP COM (JBLU) - $4.08 as of 10/6/2026 9:16:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.98 | 3.40 | 3.19 | 3.18 | +0.11 | +3.59% | 3.19 | 8 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 1.50 | 2.47 | 2.93 | 2.70 | 2.68 | +0.05 | +1.91% | 1.80 | 3 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 2.00 | 2.01 | 2.41 | 2.21 | 2.21 | +0.21 | +10.50% | 1.10 | 8 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 2.50 | 1.43 | 1.96 | 1.70 | 1.71 | +0.05 | +3.02% | 0.68 | 2 | 17 | 8.28 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 3.00 | 1.05 | 1.17 | 1.11 | 1.13 | +0.02 | +1.81% | 0.37 | 1 | 8 | 6.27 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 3.50 | 0.58 | 0.71 | 0.65 | 0.58 | +0.01 | +1.76% | 0.19 | 18 | 87 | 1.58 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 4.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.05 | +38.47% | 0.05 | 292 | 7,336 | 0.69 | 0.66 | 1.46 | -0.01 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 222 | 2,128 | 0.78 | 0.06 | 0.50 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,434 | 1.26 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 326 | 3.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 6.50 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 5.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 7.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 27 | 5.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.98 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:59:01 AM EST |
| 8.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 8.50 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.01 | +7.70% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.06 | -40.00% | 0.01 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM 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 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:01 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.40 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:01 AM EST |
| 2.50 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 6 | 6.40 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:01 AM EST |
| 3.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 77 | 4.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 4.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.01 | 880 | 5,954 | 0.68 | -0.34 | 1.46 | -0.01 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 4.50 | 0.35 | 0.39 | 0.37 | 0.35 | -0.12 | -25.54% | 0.08 | 21 | 2,146 | 0.73 | -0.94 | 0.50 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 5.00 | 0.81 | 0.92 | 0.87 | 0.92 | 0.00 | 0.00% | 0.17 | 4 | 870 | 1.76 | -1.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 5.50 | 1.30 | 1.44 | 1.37 | 1.37 | -0.13 | -8.67% | 0.25 | 4 | 4 | 3.94 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 6.00 | 1.82 | 1.94 | 1.88 | 1.88 | -0.15 | -7.39% | 0.31 | 1 | 21 | 5.16 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 6.50 | 2.03 | 2.70 | 2.37 | 2.36 | -0.08 | -3.28% | 0.36 | 2 | 6 | 5.69 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 7.00 | 2.80 | 2.96 | 2.88 | 2.92 | -0.03 | -1.02% | 0.41 | 2 | 25 | 2.86 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 7.50 | 3.00 | 3.75 | 3.38 | 3.42 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 8.00 | 3.80 | 3.90 | 3.85 | 3.90 | -0.03 | -0.77% | 0.48 | 1 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 8.50 | 4.25 | 4.45 | 4.35 | 4.30 | -0.17 | -3.81% | 0.51 | 2 | 5 | 4.51 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 9.00 | 4.80 | 5.05 | 4.93 | 4.95 | -0.05 | -1.00% | 0.55 | 2 | 3 | 8.07 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 9.50 | 5.10 | 5.65 | 5.38 | 5.38 | +0.45 | +9.13% | 0.57 | 2 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 10.00 | 5.50 | 6.25 | 5.88 | 5.97 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |