Options Chain for JUNIPER NETWORKS INC COM (JNPR) - $34.33 as of 4/18/2025 11:32:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.70 | 11.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 27.00 | 6.90 | 9.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 28.00 | 5.80 | 8.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 29.00 | 4.80 | 7.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 30.00 | 4.20 | 6.60 | % | 0 | 0 | 1.17 | 0.98 | 0.03 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 31.00 | 3.10 | 3.70 | % | 0 | 0 | 0.48 | 0.93 | 0.06 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 32.00 | 2.10 | 3.60 | % | 0 | 0 | 0.61 | 0.86 | 0.10 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 33.00 | 1.55 | 1.90 | 2.54 | +0.51 | +25.13% | 10 | 3 | 0.23 | 0.73 | 0.14 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 34.00 | 0.65 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.57 | 0.17 | -0.01 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.70 | 0.80 | -1.95 | -70.91% | 1 | 72 | 0.26 | 0.40 | 0.17 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 36.00 | 0.15 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.23 | 0.24 | 0.14 | -0.01 | 4/8/2025 | 4/17/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 118 | 0.26 | 0.13 | 0.09 | -0.01 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.10 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.06 | 0.05 | 0.00 | 3/31/2025 | 4/17/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.02 | 0.02 | 0.00 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.05 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 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 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.02 | 0.03 | 0.00 | 4/8/2025 | 4/17/2025 4:00:02 PM EST |
| 31.00 | 0.10 | 0.30 | 0.15 | -0.15 | -50.00% | 25 | 1,832 | 0.33 | -0.07 | 0.06 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.14 | 0.10 | -0.01 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 33.00 | 0.35 | 0.45 | 0.35 | -0.10 | -22.23% | 369 | 17,055 | 0.24 | -0.27 | 0.14 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.43 | 0.17 | -0.01 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 35.00 | 0.90 | 1.25 | 1.00 | -0.20 | -16.67% | 1 | 361 | 0.18 | -0.60 | 0.17 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 36.00 | 1.55 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 134 | 0.30 | -0.76 | 0.14 | -0.01 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 37.00 | 2.50 | 4.20 | 3.91 | 0.00 | 0.00% | 0 | 19 | 0.69 | -0.87 | 0.09 | -0.01 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 38.00 | 3.40 | 5.50 | % | 0 | 0 | 0.83 | -0.94 | 0.05 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 39.00 | 2.00 | 6.10 | % | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 40.00 | 4.50 | 7.50 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 41.00 | 5.60 | 8.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 42.00 | 6.60 | 9.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 43.00 | 7.60 | 10.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 44.00 | 8.60 | 11.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |