Options Chain for JUNIPER NETWORKS INC COM (JNPR) - $35.85 as of 6/20/2025 3:44:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.90 | 18.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 21.00 | 12.90 | 17.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 22.00 | 12.00 | 16.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 23.00 | 11.00 | 15.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 24.00 | 10.00 | 14.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 25.00 | 9.00 | 13.10 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 26.00 | 8.00 | 12.10 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 27.00 | 7.00 | 11.10 | % | 0 | 0 | 1.13 | 0.98 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 28.00 | 6.10 | 10.10 | % | 0 | 0 | 1.05 | 0.96 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 29.00 | 5.10 | 9.10 | % | 0 | 0 | 0.96 | 0.94 | 0.02 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 4.10 | 8.20 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.88 | 0.03 | -0.01 | 5/30/2025 | 6/20/2025 4:00:02 PM EST |
| 31.00 | 4.90 | 7.20 | % | 0 | 0 | 0.82 | 0.87 | 0.04 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 32.00 | 3.80 | 6.40 | % | 0 | 0 | 0.78 | 0.81 | 0.05 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 33.00 | 1.45 | 5.00 | 3.68 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.75 | 0.06 | -0.02 | 5/27/2025 | 6/20/2025 4:00:02 PM EST |
| 34.00 | 0.70 | 4.70 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.69 | 0.07 | -0.02 | 5/30/2025 | 6/20/2025 4:00:02 PM EST |
| 35.00 | 0.10 | 2.65 | 2.31 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.61 | 0.08 | -0.02 | 6/5/2025 | 6/20/2025 4:00:02 PM EST |
| 36.00 | 0.65 | 3.60 | 1.71 | 0.00 | 0.00% | 0 | 75 | 0.64 | 0.53 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 37.00 | 0.55 | 2.00 | 2.07 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.45 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 2.60 | 0.70 | 0.00 | 0.00% | 0 | 1,932 | 0.61 | 0.37 | 0.08 | -0.02 | 6/2/2025 | 6/20/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.60 | % | 0 | 0 | 0.26 | 0.31 | 0.07 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 40.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.17 | 0.27 | 0.06 | -0.02 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 0.28 | 0.20 | 0.05 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.16 | 0.05 | -0.01 | 2/5/2025 | 6/20/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.11 | 0.04 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.08 | 0.03 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.06 | 0.02 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.04 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.03 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.01 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | -0.02 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | -0.04 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | -0.06 | 0.02 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.15 | -0.25 | -62.50% | 16 | 1,002 | 0.30 | -0.12 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | -0.13 | 0.04 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 32.00 | 0.05 | 2.25 | % | 0 | 0 | 0.47 | -0.19 | 0.05 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 33.00 | 0.05 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 226 | 0.28 | -0.25 | 0.06 | -0.02 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 1.00 | 0.65 | -0.04 | -5.80% | 26 | 9,067 | 0.34 | -0.31 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 35.00 | 0.70 | 2.00 | 0.80 | -0.40 | -33.34% | 227 | 1,124 | 0.33 | -0.39 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 3.40 | 1.68 | +0.33 | +24.45% | 1 | 38 | 0.61 | -0.47 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 37.00 | 0.25 | 3.90 | 1.70 | +0.20 | +13.34% | 5 | 117 | 0.40 | -0.55 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 38.00 | 1.80 | 3.00 | 2.79 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.63 | 0.08 | -0.02 | 5/30/2025 | 6/20/2025 4:00:02 PM EST |
| 39.00 | 1.10 | 5.20 | % | 0 | 0 | 0.61 | -0.69 | 0.07 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 40.00 | 1.95 | 6.10 | % | 0 | 0 | 0.65 | -0.73 | 0.06 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 41.00 | 2.95 | 7.10 | % | 0 | 0 | 0.70 | -0.80 | 0.05 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 42.00 | 4.00 | 8.10 | % | 0 | 0 | 0.75 | -0.84 | 0.05 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 43.00 | 5.00 | 9.10 | % | 0 | 0 | 0.80 | -0.89 | 0.04 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 44.00 | 6.00 | 10.10 | % | 0 | 0 | 0.84 | -0.92 | 0.03 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 45.00 | 7.00 | 11.10 | % | 0 | 0 | 0.89 | -0.94 | 0.02 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 46.00 | 8.00 | 12.10 | % | 0 | 0 | 0.93 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 47.00 | 9.00 | 13.10 | % | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 48.00 | 10.00 | 14.10 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 49.00 | 11.00 | 15.10 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 50.00 | 12.00 | 16.10 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST |