Options Chain for JUNIPER NETWORKS INC COM (JNPR) - $35.99 as of 2/21/2025 8:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 18.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 22.50 | 11.30 | 16.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 8.80 | 13.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 26.00 | 7.80 | 12.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 27.00 | 6.80 | 11.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 28.00 | 5.80 | 10.50 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 29.00 | 4.80 | 9.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 3.80 | 8.50 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:00 PM EST |
| 31.00 | 4.10 | 6.40 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 32.00 | 3.80 | 5.60 | 6.90 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.99 | 0.03 | 0.00 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 33.00 | 0.90 | 4.90 | % | 0 | 0 | 0.33 | 0.93 | 0.07 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 34.00 | 0.05 | 4.00 | % | 0 | 0 | 0.37 | 0.85 | 0.12 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 35.00 | 0.90 | 1.95 | 0.95 | -0.78 | -45.09% | 6 | 1,063 | 0.17 | 0.70 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 36.00 | 0.50 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 626 | 0.18 | 0.51 | 0.21 | -0.01 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 37.00 | 0.30 | 0.60 | 0.40 | -0.10 | -20.00% | 22 | 6,235 | 0.16 | 0.31 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 38.00 | 0.15 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 400 | 0.18 | 0.16 | 0.13 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 39.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 601 | 0.18 | 0.07 | 0.07 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 16 | 1,874 | 0.17 | 0.02 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.01 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.22 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 218 | 0.30 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 554 | 0.36 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | -0.01 | 0.03 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 657 | 0.22 | -0.07 | 0.07 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.15 | 0.12 | 0.00 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 35.00 | 0.25 | 0.60 | 0.30 | -0.09 | -23.08% | 7 | 937 | 0.16 | -0.30 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.70 | 0.84 | +0.03 | +3.71% | 3 | 18 | 0.13 | -0.49 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 3.50 | 1.20 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.69 | 0.18 | -0.01 | 1/14/2025 | 2/21/2025 4:00:00 PM EST |
| 38.00 | 0.80 | 4.40 | 2.45 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.84 | 0.13 | 0.00 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 39.00 | 1.10 | 5.90 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.93 | 0.07 | 0.00 | 1/8/2025 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 1.95 | 6.50 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.98 | 0.03 | 0.00 | 11/7/2024 | 2/21/2025 4:00:00 PM EST |
| 41.00 | 2.90 | 7.50 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 42.00 | 3.80 | 8.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 43.00 | 4.90 | 9.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 44.00 | 5.80 | 10.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 6.80 | 11.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 11.80 | 16.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 17.30 | 21.50 | 19.14 | 0.00 | 0.00% | 0 | 8 | 1.30 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |