Options Chain for JUNIPER NETWORKS INC COM (JNPR) - $38.62 as of 1/22/2025 8:56:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.60 | 16.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 26.00 | 10.60 | 15.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 9.60 | 14.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 28.00 | 8.60 | 13.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 7.60 | 12.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 8.10 | 11.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 31.00 | 7.50 | 10.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.00 | 6.50 | 9.50 | % | 0 | 0 | 1.38 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 33.00 | 5.50 | 8.20 | 6.91 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.96 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 34.00 | 2.60 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 100 | 1.14 | 0.94 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 3.70 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.88 | 0.06 | -0.01 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 1.15 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 557 | 0.36 | 0.83 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 2.10 | 2.40 | 2.01 | 0.00 | 0.00% | 0 | 374 | 0.29 | 0.74 | 0.12 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 1.10 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 1,429 | 0.26 | 0.60 | 0.15 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 886 | 0.16 | 0.45 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 507 | 0.09 | 0.29 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 407 | 0.14 | 0.17 | 0.11 | -0.01 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 1.55 | % | 0 | 0 | 0.18 | 0.09 | 0.07 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.22 | 0.04 | 0.04 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 0.26 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.29 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 4.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 4.70 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 4.70 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 0.10 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 450 | 0.37 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,675 | 0.44 | -0.06 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 11,323 | 0.37 | -0.12 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 266 | 0.35 | -0.17 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 271 | 1.16 | -0.26 | 0.12 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 0.75 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 1,428 | 0.24 | -0.40 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 231 | 0.19 | -0.55 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.71 | 0.14 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 0.30 | 4.90 | % | 0 | 0 | 0.78 | -0.83 | 0.11 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 42.00 | 1.30 | 6.00 | % | 0 | 0 | 0.88 | -0.91 | 0.07 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 43.00 | 2.30 | 7.00 | % | 0 | 0 | 0.95 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 44.00 | 3.20 | 7.90 | % | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 4.30 | 9.00 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 46.00 | 5.30 | 10.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |