Options Chain for JUNIPER NETWORKS INC COM (JNPR) - $35.40 as of 11/20/2024 4:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 18.00 | % | 0 | 0 | 2.54 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 22.50 | 11.40 | 15.50 | % | 0 | 0 | 2.11 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 8.90 | 13.00 | % | 0 | 0 | 1.77 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 5.90 | 10.00 | % | 0 | 0 | 1.43 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 5.00 | 9.00 | 8.25 | 0.00 | 0.00% | 0 | 0 | 1.31 | 0.96 | 0.02 | -0.01 | 6/24/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 4.00 | 8.00 | 8.60 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.91 | 0.03 | -0.02 | 9/5/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 3.30 | 7.50 | % | 0 | 0 | 1.11 | 0.89 | 0.04 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 32.00 | 2.65 | 6.50 | % | 0 | 0 | 1.08 | 0.83 | 0.06 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 33.00 | 1.50 | 5.50 | % | 0 | 0 | 1.04 | 0.77 | 0.07 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 34.00 | 0.30 | 4.90 | 2.25 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.69 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 2.00 | 2.30 | 2.00 | +0.07 | +3.63% | 151 | 781 | 0.41 | 0.60 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 36.00 | 1.45 | 1.50 | 1.45 | +0.10 | +7.41% | 492 | 17,455 | 0.39 | 0.50 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.00 | 1.00 | 1.25 | 1.20 | +0.25 | +26.32% | 391 | 4,112 | 0.39 | 0.41 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 38.00 | 0.70 | 0.75 | 0.70 | +0.10 | +16.67% | 124 | 615 | 0.38 | 0.32 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 39.00 | 0.35 | 0.45 | 0.40 | +0.15 | +60.00% | 194 | 11,458 | 0.34 | 0.26 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 22 | 1,528 | 0.23 | 0.20 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 20 | 1,332 | 0.27 | 0.15 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 42.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.11 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 43.00 | 0.00 | 0.05 | % | 0 | 0 | 0.35 | 0.08 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.06 | 0.03 | -0.01 | 6/20/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.41 | 0.04 | 0.02 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 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 | 0.98 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 0.00 | 1.60 | 0.05 | -0.05 | -50.00% | 10 | 33 | 0.53 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.88 | -0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 84 | 3,196 | 0.42 | -0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 0.20 | 3.30 | 0.15 | -0.10 | -40.00% | 2 | 547 | 0.83 | -0.11 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 0.40 | 3.40 | 0.40 | 0.00 | 0.00% | 3 | 48 | 0.84 | -0.17 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 33.00 | 0.05 | 0.65 | 0.65 | -0.20 | -23.53% | 604 | 574 | 0.42 | -0.23 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 34.00 | 0.80 | 1.10 | 1.00 | -0.20 | -16.67% | 1 | 478 | 0.45 | -0.31 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 1.10 | 1.95 | 1.55 | -0.20 | -11.43% | 1,501 | 16,008 | 0.44 | -0.40 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 36.00 | 1.25 | 2.25 | 1.95 | -0.25 | -11.37% | 20 | 820 | 0.41 | -0.50 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.00 | 1.30 | 2.60 | 2.55 | -0.10 | -3.78% | 50 | 531 | 0.45 | -0.59 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 38.00 | 0.90 | 5.10 | 3.64 | +0.34 | +10.31% | 4 | 625 | 0.89 | -0.68 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 39.00 | 1.50 | 6.00 | 1.65 | 0.00 | 0.00% | 0 | 186 | 0.90 | -0.74 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 3.00 | 7.50 | % | 0 | 0 | 0.93 | -0.80 | 0.06 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 3.80 | 8.00 | % | 0 | 0 | 1.00 | -0.85 | 0.05 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 4.50 | 9.00 | % | 0 | 0 | 1.05 | -0.89 | 0.04 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 5.50 | 10.00 | % | 0 | 0 | 1.11 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 44.00 | 6.50 | 11.00 | % | 0 | 0 | 1.17 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 7.40 | 12.00 | % | 0 | 0 | 1.23 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 12.40 | 17.00 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 17.30 | 22.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |