Options Chain for JUNIPER NETWORKS INC COM (JNPR) - $38.61 as of 9/6/2024 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.90 | 21.00 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.50 | 15.40 | 18.50 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 13.00 | 16.00 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 28.00 | 9.90 | 13.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 29.00 | 8.30 | 12.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 7.70 | 11.00 | 6.45 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 6.60 | 10.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 32.00 | 5.90 | 9.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 33.00 | 4.80 | 8.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 34.00 | 3.90 | 7.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 2.55 | 6.00 | 2.80 | 0.00 | 0.00% | 0 | 0 | 1.37 | 0.99 | 0.01 | -0.01 | 7/10/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 1.40 | 3.00 | 2.99 | 0.00 | 0.00% | 0 | 3,671 | 0.49 | 0.96 | 0.06 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 0.00 | 4.80 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.86 | 0.16 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 0.00 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.64 | 0.26 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 0.30 | 0.40 | 0.30 | -0.10 | -25.00% | 2 | 3,127 | 0.19 | 0.36 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 391 | 0.15 | 0.15 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.22 | 0.04 | 0.07 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.00 | 1.10 | % | 0 | 0 | 0.79 | 0.01 | 0.02 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 43.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 44.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 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 | 0.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,056 | 0.60 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.44 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.35 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.31 | -0.04 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 417 | 0.29 | -0.14 | 0.16 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 276 | 0.19 | -0.36 | 0.26 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | -0.64 | 0.27 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | -0.85 | 0.17 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 41.00 | 0.25 | 5.00 | % | 0 | 0 | 1.03 | -0.96 | 0.07 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 42.00 | 2.80 | 6.00 | % | 0 | 0 | 1.10 | -0.99 | 0.02 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 43.00 | 3.80 | 7.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 44.00 | 4.80 | 8.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 6.10 | 9.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 11.10 | 14.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 16.10 | 19.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |