Breaking News

JetBlue Airways Corp (JBLU)

Symbol	Exchange	Currency
JBLU	NASDAQ	USD	Real-time
1JAM	Milan	EUR	Real-time
JBLU	Mexico	MXN	Delayed
JBLU	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

5.78 -0.03 -0.52%

01:29:59 - Closed. Currency in USD

Pre Market

5.66

-0.12

-2.08%

13:31:04 - Real-time Data

Type: Equity

Market: United States

Volume: 21,067,562
Bid/Ask: 0.00 / 0.00
Day's Range: 5.78 - 5.96

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

JetBlue Option Chain

Get in-depth JetBlue option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for JetBlue options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 12, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.85	3.19%	4.8	4.9	4	1.00	0	0%	0	0.01	0
JBLU Call 1.00 Exp: Aug 14, 2026 Last: 4.85 Chg.: 3.19% SymbolJBLU\|20260814\|1.00C Delta0.9971 Imp Vol10.0028 Bid4.8 Gamma0.0021 Theoretical4.86 Ask4.9 Theta-0.0098 Intrinsic Value4.82 Volume4 Vega0 Time Value0.03 Open Interest463 Rho0.0001 Delta / Theta-102.0556 JBLU Put 1.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolJBLU\|20260814\|1.00P Delta-0.003 Imp Vol10.0535 Bid0 Gamma0.0021 Theoretical0.01 Ask0.01 Theta-0.01 Intrinsic Value-4.82 Volume0 Vega0 Time Value4.82 Open Interest0 Rho0 Delta / Theta0.3011
4.25	0%	4.25	4.45	5	1.50	0	0%	0	0.01	0
JBLU Call 1.50 Exp: Aug 14, 2026 Last: 4.25 Chg.: 0% SymbolJBLU\|20260814\|1.50C Delta0.9962 Imp Vol7.7216 Bid4.25 Gamma0.0034 Theoretical4.36 Ask4.45 Theta-0.0096 Intrinsic Value4.32 Volume5 Vega0 Time Value-0.07 Open Interest679 Rho0.0001 Delta / Theta-103.3284 JBLU Put 1.50 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolJBLU\|20260814\|1.50P Delta-0.004 Imp Vol7.7809 Bid0 Gamma0.0035 Theoretical0.01 Ask0.01 Theta-0.01 Intrinsic Value-4.32 Volume0 Vega0.0001 Time Value4.32 Open Interest0 Rho0 Delta / Theta0.4004
3.82	1.33%	3.65	4	9	2.00	0	0%	0	0.02	0
JBLU Call 2.00 Exp: Aug 14, 2026 Last: 3.82 Chg.: 1.33% SymbolJBLU\|20260814\|2.00C Delta0.9952 Imp Vol6.1357 Bid3.65 Gamma0.0052 Theoretical3.86 Ask4 Theta-0.0094 Intrinsic Value3.82 Volume9 Vega0.0001 Time Value0 Open Interest32 Rho0.0001 Delta / Theta-105.7183 JBLU Put 2.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolJBLU\|20260814\|2.00P Delta-0.0086 Imp Vol6.8109 Bid0 Gamma0.0079 Theoretical0.01 Ask0.02 Theta-0.0172 Intrinsic Value-3.82 Volume0 Vega0.0001 Time Value3.82 Open Interest1 Rho0 Delta / Theta0.4989
					5.82	Price @ Aug 12, 2026 19:58 GMT
0.04	0%	0.03	0.05	449	6.00	0.16	-33.33%	0.17	0.2	47
JBLU Call 6.00 Exp: Aug 14, 2026 Last: 0.04 Chg.: 0% SymbolJBLU\|20260814\|6.00C Delta0.2799 Imp Vol0.5435 Bid0.03 Gamma1.4291 Theoretical0.04 Ask0.05 Theta-0.02 Intrinsic Value-0.18 Volume449 Vega0.0015 Time Value0.22 Open Interest3,541 Rho0.0001 Delta / Theta-14.0109 JBLU Put 6.00 Exp: Aug 14, 2026 Last: 0.16 Chg.: -33.33% SymbolJBLU\|20260814\|6.00P Delta-0.718 Imp Vol0.5507 Bid0.17 Gamma1.4181 Theoretical0.19 Ask0.2 Theta-0.0198 Intrinsic Value0.18 Volume47 Vega0.0015 Time Value-0.02 Open Interest935 Rho-0.0002 Delta / Theta36.2798
0.01	0%	0	0.01	47	6.50	0.72	0%	0.6	0.96	0
JBLU Call 6.50 Exp: Aug 14, 2026 Last: 0.01 Chg.: 0% SymbolJBLU\|20260814\|6.50C Delta0.0377 Imp Vol0.7799 Bid0 Gamma0.2429 Theoretical0.01 Ask0.01 Theta-0.007 Intrinsic Value-0.68 Volume47 Vega0.0004 Time Value0.69 Open Interest1,272 Rho0 Delta / Theta-5.4161 JBLU Put 6.50 Exp: Aug 14, 2026 Last: 0.72 Chg.: 0% SymbolJBLU\|20260814\|6.50P Delta-0.73 Imp Vol2.0481 Bid0.6 Gamma0.3727 Theoretical0.78 Ask0.96 Theta-0.073 Intrinsic Value0.68 Volume0 Vega0.0014 Time Value0.04 Open Interest333 Rho-0.0002 Delta / Theta10.0061
0.01	0%	0	0.01	0	7.00	1.11	-6.72%	0.96	1.31	1
JBLU Call 7.00 Exp: Aug 14, 2026 Last: 0.01 Chg.: 0% SymbolJBLU\|20260814\|7.00C Delta0.0259 Imp Vol1.2109 Bid0 Gamma0.1145 Theoretical0.01 Ask0.01 Theta-0.0079 Intrinsic Value-1.18 Volume0 Vega0.0003 Time Value1.19 Open Interest2,213 Rho0 Delta / Theta-3.2715 JBLU Put 7.00 Exp: Aug 14, 2026 Last: 1.11 Chg.: -6.72% SymbolJBLU\|20260814\|7.00P Delta-0.9715 Imp Vol1.2427 Bid0.96 Gamma0.1222 Theoretical1.15 Ask1.31 Theta-0.0084 Intrinsic Value1.18 Volume1 Vega0.0003 Time Value-0.07 Open Interest30 Rho-0.0002 Delta / Theta116.1303

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

JBLU Comments

Write your thoughts about JetBlue Airways Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Pranjay Arora Dec 03, 2021 9:31

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

BUY &HOLD -2022-DECEMBER EXPIRY PUT OPTION OMNICRON ATHEIST👑 VIRUS 🦠😷NO VACCINE AVAILABLE ONLY ON NYSE NASDAQ AIRLINE STOCKS

1 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="207584736">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="207584736" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="207584736" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="207584736">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,394.00	-41.95	-0.17%
BSE Sensex	77,841.41	-124.94	-0.16%
Nifty Bank	57,638.45	-247.40	-0.43%
Nifty 50 Futures	24,618.00	+147.50	+0.60%
US 500	7,757.3	+8.8	+0.11%
FTSE 100	10,790.50	-42.65	-0.39%
Dollar Index	99.895	-0.004	0.00%

Gold	4,422.50	-45.00	-1.01%
Crude Oil WTI	82.12	-1.15	-1.38%
Brent Oil	87.84	-1.14	-1.28%
Natural Gas	2.789	-0.015	-0.53%
Silver	64.455	-1.245	-1.89%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,080.30	-1.70	-0.16%
NTPC	341.05	+1.60	+0.47%
ICICI Bank	1,412.50	-19.20	-1.34%
Reliance Industries	1,315.50	-13.50	-1.02%
DLF	665.10	+3.35	+0.51%
Tata Motors Passenger Vehicles	348.30	+5.30	+1.55%
Tata Steel Ltd	184.29	-1.91	-1.03%

USD/INR	95.435	+0.105	+0.11%
EUR/USD	1.1524	-0.0001	-0.01%
GBP/USD	1.3479	-0.0015	-0.11%
USD/JPY	159.38	-0.04	-0.03%
GBP/INR	128.651	+0.032	+0.02%
EUR/INR	109.9860	+0.1070	+0.10%
USD/CAD	1.3952	+0.0011	+0.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	JBLU	5.78	-0.03	-0.52%
	IGW National Secu.	1.260	-0.020	-1.56%

Market Movers

Name	Last	Chg. %	Vol.
Jio Financial Services	255.65	-0.16%	40.72M
Cupid	294.85	+1.72%	38.79M
Lenskart Solutions	599.85	+2.28%	26.73M
Bharti Airtel	1,952.00	+0.36%	11.02M
Astral Ltd	1,592.60	+8.78%	10.30M
UltraTech Cement	11,693.20	-1.21%	2.53M
Netweb Tech India	5,110.30	+5.64%	2.52M

Name	Last	Chg. %	Vol.
Jubilant Agri Consumer	2,327.25	+20.00%	8.91K
Zee Media Corp Ltd	8.58	+20.00%	2.30M
Zee Media Corp Ltd	8.58	+20.00%	16.16M
Lmark Property Development	7.560	+20.00%	545.05K
Omaxe	98.37	+19.99%	19.36M
Omaxe	98.26	+19.99%	916.63K
Swati Projects	52.41	+19.99%	435.10K

Name	Last	Chg. %	Vol.
Rhetan TMT	21.14	-19.28%	1.33M
Rhetan TMT	21.15	-19.18%	42.10M
Amiable Logistics	61.55	-15.68%	1.60K
Frontier Springs	1,273.70	-15.64%	57.11K
VTM	50.45	-13.05%	269.32K
Rathi Bars	16.60	-12.86%	82.17K
Alphalogic Industries	128.25	-12.76%	1.80K