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

5.24 -0.41 -7.26%

03:59:59 - Closed. Currency in USD

Pre Market

5.23

-0.01

-0.19%

19:43:59 - Real-time Data

Type: Equity

Market: United States

Volume: 24,347,494
Bid/Ask: 0.00 / 0.00
Day's Range: 5.23 - 5.53

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

JetBlue Option Chain

Get free option data for JBLU. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for JetBlue options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 17, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.34	-6.67%	4.2	4.45	3	1.00	0	0%	0	0.01	0
JBLU Call 1.00 Exp: Aug 21, 2026 Last: 4.34 Chg.: -6.67% SymbolJBLU\|20260821\|1.00C Delta0.9945 Imp Vol7.433 Bid4.2 Gamma0.0038 Theoretical4.34 Ask4.45 Theta-0.0083 Intrinsic Value4.29 Volume3 Vega0.0001 Time Value0.05 Open Interest10 Rho0.0001 Delta / Theta-119.598 JBLU Put 1.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBLU\|20260821\|1.00P Delta-0.0034 Imp Vol6.8135 Bid0 Gamma0.0027 Theoretical0.01 Ask0.01 Theta-0.0049 Intrinsic Value-4.29 Volume0 Vega0.0001 Time Value4.29 Open Interest1 Rho0 Delta / Theta0.6996
0	0%	3.7	3.9	0	1.50	0	0%	0	0.01	0
JBLU Call 1.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBLU\|20260821\|1.50C Delta0.9926 Imp Vol5.6549 Bid3.7 Gamma0.0065 Theoretical3.84 Ask3.9 Theta-0.0082 Intrinsic Value3.79 Volume0 Vega0.0001 Time Value-3.79 Open Interest8 Rho0.0002 Delta / Theta-121.081 JBLU Put 1.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBLU\|20260821\|1.50P Delta-0.0046 Imp Vol5.1975 Bid0 Gamma0.0046 Theoretical0 Ask0.01 Theta-0.0049 Intrinsic Value-3.79 Volume0 Vega0.0001 Time Value3.79 Open Interest1 Rho0 Delta / Theta0.946
3.41	0%	3.2	3.45	1	2.00	0	0%	0	0.02	0
JBLU Call 2.00 Exp: Aug 21, 2026 Last: 3.41 Chg.: 0% SymbolJBLU\|20260821\|2.00C Delta0.9603 Imp Vol6.6658 Bid3.2 Gamma0.023 Theoretical3.41 Ask3.45 Theta-0.04 Intrinsic Value3.29 Volume1 Vega0.0005 Time Value0.12 Open Interest11 Rho0.0002 Delta / Theta-24.0149 JBLU Put 2.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBLU\|20260821\|2.00P Delta-0.0101 Imp Vol4.4833 Bid0 Gamma0.0107 Theoretical0.01 Ask0.02 Theta-0.0084 Intrinsic Value-3.29 Volume0 Vega0.0001 Time Value3.29 Open Interest23 Rho0 Delta / Theta1.2015
					5.29	Price @ Aug 17, 2026 19:58 GMT
0.06	-80%	0.04	0.07	2,513	5.50	0.23	130%	0.21	0.25	3,677
JBLU Call 5.50 Exp: Aug 21, 2026 Last: 0.06 Chg.: -80% SymbolJBLU\|20260821\|5.50C Delta0.2995 Imp Vol0.5343 Bid0.04 Gamma1.1654 Theoretical0.06 Ask0.07 Theta-0.0131 Intrinsic Value-0.21 Volume2,513 Vega0.0019 Time Value0.27 Open Interest364 Rho0.0002 Delta / Theta-22.8591 JBLU Put 5.50 Exp: Aug 21, 2026 Last: 0.23 Chg.: 130% SymbolJBLU\|20260821\|5.50P Delta-0.6885 Imp Vol0.5703 Bid0.21 Gamma1.1197 Theoretical0.23 Ask0.25 Theta-0.0137 Intrinsic Value0.21 Volume3,677 Vega0.002 Time Value0.02 Open Interest4,312 Rho-0.0004 Delta / Theta50.1126
0.01	-75%	0	0.01	1,086	6.00	0.71	65.12%	0.62	0.73	61
JBLU Call 6.00 Exp: Aug 21, 2026 Last: 0.01 Chg.: -75% SymbolJBLU\|20260821\|6.00C Delta0.037 Imp Vol0.6198 Bid0 Gamma0.234 Theoretical0 Ask0.01 Theta-0.0035 Intrinsic Value-0.71 Volume1,086 Vega0.0005 Time Value0.72 Open Interest8,190 Rho0 Delta / Theta-10.5277 JBLU Put 6.00 Exp: Aug 21, 2026 Last: 0.71 Chg.: 65.12% SymbolJBLU\|20260821\|6.00P Delta-0.9571 Imp Vol0.6525 Bid0.62 Gamma0.2551 Theoretical0.68 Ask0.73 Theta-0.0038 Intrinsic Value0.71 Volume61 Vega0.0005 Time Value0 Open Interest1,702 Rho-0.0003 Delta / Theta250.2793
0.01	0%	0	0.01	4	6.50	1.12	16.67%	1.04	1.26	4
JBLU Call 6.50 Exp: Aug 21, 2026 Last: 0.01 Chg.: 0% SymbolJBLU\|20260821\|6.50C Delta0.0258 Imp Vol0.9474 Bid0 Gamma0.1133 Theoretical0.01 Ask0.01 Theta-0.004 Intrinsic Value-1.21 Volume4 Vega0.0003 Time Value1.22 Open Interest16,262 Rho0 Delta / Theta-6.482 JBLU Put 6.50 Exp: Aug 21, 2026 Last: 1.12 Chg.: 16.67% SymbolJBLU\|20260821\|6.50P Delta-0.9973 Imp Vol0.7503 Bid1.04 Gamma0.1207 Theoretical1.17 Ask1.26 Theta-0.0003 Intrinsic Value1.21 Volume4 Vega0 Time Value-0.09 Open Interest909 Rho-0.0001 Delta / Theta3,040.564

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 Philippines's comment 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.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <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="" 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 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://d62-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="">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://d62-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://d62-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

PSEi Composite	6,264.70	+2.90	+0.05%
Nikkei 225	67,460.73	-1759.52	-2.54%
Shanghai	3,990.30	+7.65	+0.19%
US 500	7,715.0	-30.4	-0.39%
US Tech 100	29,664.5	-330.9	-1.10%
DAX	26,267.85	-101.81	-0.39%
Dollar Index	99.570	+0.036	+0.04%

Crude Oil WTI	84.21	+0.47	+0.56%
Brent Oil	91.08	+0.21	+0.23%
Natural Gas	2.728	+0.038	+1.41%
Gold	4,446.75	-26.95	-0.60%
Silver	65.105	-1.126	-1.70%
US Soybeans	1,223.50	+7.50	+0.62%
Copper	6.5518	-0.0642	-0.97%

Philippines 2Y	6.294	-0.018	-0.29%
Philippines 10Y	7.249	-0.004	-0.06%
Philippines 20Y	7.475	+0.092	+1.25%
U.S. 2Y	4.196	+0.014	+0.33%
U.S. 10Y	4.744	+0.020	+0.42%
U.S. 30Y	5.331	+0.021	+0.40%
Germany 10Y	3.2569	+0.0395	+1.23%

Alphabet C	341.45	-2.09	-0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.20	-2.53	-3.17%
Booking	204.76	-7.30	-3.44%
Apple	305.59	-0.34	-0.11%
Alibaba ADR	124.71	+0.90	+0.73%
Tesla	339.30	-2.97	-0.87%

Recent Quotes

	Name	Price	Chg.	Chg. %
	JBLU	5.24	-0.41	-7.26%
	LPSN	2.8400	-0.0050	-0.18%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	17.800	+11.25%	16.86M
SM Prime	18.120	-0.33%	12.26M
First Gen	30.10	+10.66%	7.83M
Metropolitan Bank	68.80	+0.22%	2.39M
BDO Unibank	124.50	-1.11%	1.91M
International Container	962.500	-0.05%	1.25M
SM Investments	580.00	-1.86%	641.75K

Name	Last	Chg. %	Vol.
Harbor Star Shipping	1.330	+24.30%	10.76M
First Philippine	115.000	+12.75%	1.23M
Atlas Consolidated Mining	17.800	+11.25%	16.86M
First Gen	30.10	+10.66%	7.83M
Top Line Business Dev	1.82	+7.69%	6.89M
NiHAO Mineral	0.370	+7.25%	560.00K
Roxas	2.670	+6.80%	27.00K

Name	Last	Chg. %	Vol.
F&J Prince	2.410	-18.86%	1.00K
Swift Foods	0.057	-10.94%	3.36M
Liberty Flour Mills	20.600	-8.44%	25.50K
Ever Gotesco	0.0270	-6.90%	400.00K
Cirtek Holdings Philippines Prf	8.37	-6.90%	0.30K
PHINMA	13.780	-6.89%	24.50K
San Miguel Prf s	70.00	-6.60%	13.55K