Options Chain for JUNIPER NETWORKS INC COM (JNPR) - $36.10 as of 5/15/2025 1:09:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.10 | 18.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 23.00 | 11.10 | 15.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 25.00 | 9.10 | 13.40 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 26.00 | 8.10 | 12.40 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 27.00 | 7.10 | 11.40 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 28.00 | 6.30 | 10.40 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.99 | 0.00 | 0.00 | 7/25/2024 | 5/15/2025 11:58:54 AM EST |
| 29.00 | 5.10 | 9.40 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 30.00 | 4.30 | 8.40 | 6.00 | 0.00 | 0.00% | 0 | 559 | 1.13 | 0.99 | 0.00 | 0.00 | 3/17/2025 | 5/15/2025 11:58:54 AM EST |
| 31.00 | 5.20 | 7.40 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.99 | 0.00 | 0.00 | 4/17/2025 | 5/15/2025 11:58:54 AM EST |
| 32.00 | 4.20 | 6.20 | 4.50 | 0.00 | 0.00% | 0 | 34 | 0.87 | 0.99 | 0.01 | 0.00 | 2/6/2025 | 5/15/2025 11:58:54 AM EST |
| 33.00 | 3.20 | 5.40 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.95 | 0.05 | 0.00 | 12/13/2024 | 5/15/2025 11:58:54 AM EST |
| 34.00 | 0.90 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 9,430 | 0.35 | 0.91 | 0.09 | -0.01 | 5/12/2025 | 5/15/2025 11:58:54 AM EST |
| 35.00 | 0.00 | 2.00 | 1.50 | +0.04 | +2.74% | 1 | 323 | 0.24 | 0.78 | 0.17 | -0.01 | 5/15/2025 | 5/15/2025 11:58:54 AM EST |
| 36.00 | 0.65 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 743 | 0.14 | 0.58 | 0.23 | -0.01 | 5/14/2025 | 5/15/2025 11:58:54 AM EST |
| 37.00 | 0.20 | 0.45 | 0.40 | +0.05 | +14.29% | 4 | 33,987 | 0.14 | 0.35 | 0.23 | -0.01 | 5/15/2025 | 5/15/2025 11:58:54 AM EST |
| 38.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 413 | 0.17 | 0.17 | 0.15 | -0.01 | 5/14/2025 | 5/15/2025 11:58:54 AM EST |
| 39.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 94 | 0.25 | 0.06 | 0.07 | 0.00 | 5/14/2025 | 5/15/2025 11:58:54 AM EST |
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4,784 | 0.19 | 0.02 | 0.03 | 0.00 | 4/24/2025 | 5/15/2025 11:58:54 AM EST |
| 41.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.01 | 0.01 | 0.00 | 1/27/2025 | 5/15/2025 11:58:54 AM EST |
| 42.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 344 | 0.26 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/15/2025 11:58:54 AM EST |
| 43.00 | 0.00 | 0.05 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/15/2025 11:58:54 AM EST |
| 47.00 | 0.00 | 0.05 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/15/2025 11:58:54 AM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/15/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 102 | 2.30 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/15/2025 11:58:54 AM EST |
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | -0.01 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | -0.01 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 28.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 53 | 1.33 | -0.01 | 0.00 | 0.00 | 1/30/2025 | 5/15/2025 11:58:54 AM EST |
| 29.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 5/15/2025 11:58:54 AM EST |
| 30.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 29 | 0.46 | -0.01 | 0.00 | 0.00 | 1/30/2025 | 5/15/2025 11:58:54 AM EST |
| 31.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.03 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 5/15/2025 11:58:54 AM EST |
| 32.00 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.55 | -0.01 | 0.01 | 0.00 | 4/21/2025 | 5/15/2025 11:58:54 AM EST |
| 33.00 | 0.05 | 1.35 | 0.10 | -0.15 | -60.00% | 2 | 680 | 0.24 | -0.05 | 0.05 | 0.00 | 5/15/2025 | 5/15/2025 11:58:54 AM EST |
| 34.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 312 | 0.31 | -0.09 | 0.09 | -0.01 | 5/13/2025 | 5/15/2025 11:58:54 AM EST |
| 35.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 13,157 | 0.16 | -0.22 | 0.17 | -0.01 | 5/14/2025 | 5/15/2025 11:58:54 AM EST |
| 36.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 2,785 | 0.11 | -0.42 | 0.23 | -0.01 | 5/14/2025 | 5/15/2025 11:58:54 AM EST |
| 37.00 | 1.05 | 1.70 | 1.05 | +0.15 | +16.67% | 19 | 151 | 0.25 | -0.65 | 0.23 | -0.01 | 5/15/2025 | 5/15/2025 11:58:54 AM EST |
| 38.00 | 1.50 | 4.10 | 2.15 | 0.00 | 0.00% | 0 | 100 | 0.69 | -0.83 | 0.15 | -0.01 | 2/26/2025 | 5/15/2025 11:58:54 AM EST |
| 39.00 | 2.50 | 5.10 | 1.65 | 0.00 | 0.00% | 0 | 30 | 0.77 | -0.94 | 0.07 | 0.00 | 1/15/2025 | 5/15/2025 11:58:54 AM EST |
| 40.00 | 1.80 | 6.10 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.98 | 0.03 | 0.00 | 4/7/2025 | 5/15/2025 11:58:54 AM EST |
| 41.00 | 2.80 | 7.10 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 42.00 | 3.80 | 8.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 43.00 | 4.80 | 9.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 44.00 | 5.80 | 10.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 45.00 | 6.80 | 11.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 47.00 | 8.80 | 13.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 50.00 | 11.70 | 16.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST | |||
| 55.00 | 16.70 | 21.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/15/2025 11:58:54 AM EST |