Options Chain for (JNPR) - $39.95 as of 5/2/2026 1:37:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.50 | 27.50 | 0.00 | % | 0.00 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 18.00 | 19.50 | 24.50 | 0.00 | 17.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/1/2025 3:59:55 PM EST |
| 20.00 | 17.60 | 22.50 | 0.00 | 18.97 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 8/29/2024 | 7/1/2025 3:59:55 PM EST |
| 23.00 | 14.70 | 19.50 | 0.00 | 13.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.99 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:55 PM EST |
| 25.00 | 12.60 | 17.50 | 0.00 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 8/1/2024 | 7/1/2025 3:59:55 PM EST |
| 27.00 | 10.90 | 15.50 | 0.00 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.99 | 0.00 | 0.00 | 2/28/2025 | 7/1/2025 3:59:55 PM EST |
| 28.00 | 9.80 | 14.50 | 0.00 | % | 0.00 | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 29.00 | 8.80 | 13.50 | 0.00 | % | 0.00 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 30.00 | 9.50 | 12.50 | 0.00 | 7.26 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.61 | 0.99 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:55 PM EST |
| 31.00 | 8.40 | 11.50 | 0.00 | % | 0.00 | 0 | 0 | 0.57 | 0.98 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 32.00 | 7.60 | 10.50 | 0.00 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.53 | 0.98 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 33.00 | 6.50 | 9.50 | 0.00 | % | 0.00 | 0 | 0 | 0.49 | 0.97 | 0.01 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 34.00 | 5.50 | 8.50 | 0.00 | % | 0.00 | 0 | 0 | 0.45 | 0.95 | 0.02 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 35.00 | 4.80 | 5.10 | 0.00 | 5.00 | +0.74 | +17.38% | 0.00 | 2 | 1,384 | 0.00 | 0.91 | 0.03 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 36.00 | 1.80 | 6.50 | 0.00 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.88 | 0.05 | 0.00 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 37.00 | 2.95 | 3.10 | 0.00 | 3.03 | +0.03 | +1.00% | 0.00 | 2 | 688 | 0.00 | 0.82 | 0.07 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 38.00 | 1.95 | 2.05 | 0.00 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.00 | 0.76 | 0.09 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 39.00 | 0.95 | 2.75 | 0.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.18 | 0.67 | 0.11 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.00 | 0.01 | -0.04 | -80.00% | 0.00 | 109 | 2,500 | 0.00 | 0.56 | 0.13 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.05 | 0.00 | % | 0.00 | 0 | 0 | 0.02 | 0.43 | 0.14 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 0.04 | 0.31 | 0.12 | 0.00 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 4.80 | 0.00 | % | 0.00 | 0 | 0 | 0.50 | 0.19 | 0.10 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 2.00 | 0.00 | % | 0.00 | 0 | 0 | 0.29 | 0.11 | 0.07 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 0.09 | 0.09 | 0.05 | 0.00 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 4.80 | 0.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.02 | 0.01 | 0.00 | 8/1/2024 | 7/1/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,673 | 0.15 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/1/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.20 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/1/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 7/1/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.80 | 0.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.00 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.44 | -0.01 | 0.00 | 0.00 | 1/28/2025 | 7/1/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.36 | -0.01 | 0.00 | 0.00 | 1/30/2025 | 7/1/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.80 | 0.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.31 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 7/1/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17,051 | 0.27 | -0.01 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 1.00 | 0.00 | % | 0.00 | 0 | 0 | 0.25 | -0.01 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.00 | % | 0.00 | 0 | 0 | 0.23 | -0.01 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.21 | -0.01 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.19 | -0.02 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23,125 | 0.17 | -0.02 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.15 | -0.03 | 0.01 | 0.00 | 6/9/2025 | 7/1/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 1.00 | 0.00 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.13 | -0.05 | 0.02 | 0.00 | 6/18/2025 | 7/1/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.11 | -0.09 | 0.03 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.05 | 0.00 | 0.03 | -2.27 | -98.70% | 0.00 | 10 | 10 | 0.09 | -0.12 | 0.05 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 590 | 0.07 | -0.18 | 0.07 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.06 | -0.24 | 0.09 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,350 | 0.04 | -0.33 | 0.11 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 0.00 | 20 | 180 | 0.01 | -0.44 | 0.13 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 41.00 | 0.50 | 4.90 | 0.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | -0.57 | 0.14 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 4.80 | 0.00 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.69 | 0.12 | 0.00 | 10/2/2024 | 7/1/2025 3:59:55 PM EST |
| 43.00 | 0.55 | 5.40 | 0.00 | % | 0.00 | 0 | 0 | 0.33 | -0.81 | 0.10 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 44.00 | 1.55 | 6.40 | 0.00 | % | 0.00 | 0 | 0 | 0.35 | -0.89 | 0.07 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 45.00 | 2.85 | 7.50 | 0.00 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.91 | 0.05 | 0.00 | 11/1/2024 | 7/1/2025 3:59:55 PM EST |
| 47.00 | 4.80 | 9.50 | 0.00 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.98 | 0.01 | 0.00 | 11/1/2024 | 7/1/2025 3:59:55 PM EST |
| 50.00 | 7.90 | 12.50 | 0.00 | % | 0.00 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 55.00 | 12.90 | 17.50 | 0.00 | % | 0.00 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST |