Options Chain for JUNIPER NETWORKS INC COM (JNPR) - $35.99 as of 5/27/2025 2:02:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.00 | 18.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 22.50 | 11.50 | 15.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 25.00 | 9.00 | 13.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 26.00 | 8.00 | 12.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 27.00 | 7.00 | 11.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 28.00 | 6.00 | 10.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 29.00 | 5.00 | 9.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 30.00 | 5.60 | 8.20 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.99 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 12:59:09 PM EST |
| 31.00 | 4.70 | 7.20 | 6.10 | 0.00 | 0.00% | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 12:59:09 PM EST |
| 32.00 | 4.00 | 5.10 | 5.24 | 0.00 | 0.00% | 0 | 33 | 0.54 | 0.96 | 0.08 | 0.00 | 3/31/2025 | 5/27/2025 12:59:09 PM EST |
| 33.00 | 1.25 | 5.40 | % | 0 | 0 | 0.76 | 0.75 | 0.07 | -0.01 | 5/27/2025 12:59:09 PM EST | |||
| 34.00 | 1.20 | 2.70 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.74 | 0.11 | -0.01 | 4/21/2025 | 5/27/2025 12:59:09 PM EST |
| 35.00 | 0.00 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 5,124 | 0.35 | 0.62 | 0.13 | -0.01 | 5/14/2025 | 5/27/2025 12:59:09 PM EST |
| 36.00 | 0.70 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 24 | 0.21 | 0.49 | 0.13 | -0.01 | 4/7/2025 | 5/27/2025 12:59:09 PM EST |
| 37.00 | 0.70 | 0.80 | 0.75 | +0.05 | +7.15% | 13 | 12,518 | 0.28 | 0.36 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 38.00 | 0.10 | 0.50 | 0.41 | +0.06 | +17.15% | 1 | 1,396 | 0.21 | 0.27 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 39.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 54 | 0.30 | 0.18 | 0.08 | -0.01 | 4/16/2025 | 5/27/2025 12:59:09 PM EST |
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 158 | 0.18 | 0.13 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 12:59:09 PM EST |
| 41.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.08 | 0.04 | 0.00 | 1/27/2025 | 5/27/2025 12:59:09 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.05 | 0.03 | 0.00 | 1/7/2025 | 5/27/2025 12:59:09 PM EST |
| 43.00 | 0.00 | 0.05 | % | 0 | 0 | 0.27 | 0.03 | 0.02 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 0.30 | 0.02 | 0.01 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 12:59:09 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 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/27/2025 12:59:09 PM EST |
| 22.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/27/2025 12:59:09 PM EST |
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 12:59:09 PM EST |
| 31.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:09 PM EST |
| 32.00 | 0.00 | 2.25 | 0.79 | 0.00 | 0.00% | 0 | 29 | 0.75 | -0.04 | 0.08 | 0.00 | 4/30/2025 | 5/27/2025 12:59:09 PM EST |
| 33.00 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 4,570 | 0.20 | -0.25 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 12:59:09 PM EST |
| 34.00 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 1,734 | 0.23 | -0.26 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 12:59:09 PM EST |
| 35.00 | 0.55 | 0.85 | 0.73 | 0.00 | 0.00% | 0 | 5,160 | 0.33 | -0.38 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 12:59:09 PM EST |
| 36.00 | 1.00 | 1.75 | 1.30 | 0.00 | 0.00% | 77 | 15,031 | 0.24 | -0.51 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 37.00 | 0.00 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 91 | 0.56 | -0.64 | 0.12 | -0.01 | 5/19/2025 | 5/27/2025 12:59:09 PM EST |
| 38.00 | 1.75 | 4.00 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.73 | 0.10 | -0.01 | 1/3/2025 | 5/27/2025 12:59:09 PM EST |
| 39.00 | 2.75 | 5.20 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.82 | 0.08 | -0.01 | 12/13/2024 | 5/27/2025 12:59:09 PM EST |
| 40.00 | 2.00 | 6.20 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.87 | 0.06 | -0.01 | 11/15/2024 | 5/27/2025 12:59:09 PM EST |
| 41.00 | 2.95 | 7.20 | % | 0 | 0 | 0.69 | -0.92 | 0.04 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 42.00 | 4.00 | 8.20 | % | 0 | 0 | 0.74 | -0.95 | 0.03 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 43.00 | 5.00 | 9.20 | % | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 44.00 | 6.00 | 10.20 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 45.00 | 7.00 | 11.20 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 50.00 | 12.00 | 16.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 55.00 | 17.00 | 21.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST |