Options Chain for JUNIPER NETWORKS INC COM (JNPR) - $35.93 as of 6/18/2025 8:54:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.70 | 17.10 | % | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 23.00 | 11.70 | 14.10 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 25.00 | 10.00 | 12.40 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 26.00 | 9.20 | 12.00 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 27.00 | 8.20 | 11.00 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 28.00 | 7.20 | 10.00 | 9.70 | 0.00 | 0.00% | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 6/17/2025 4:00:08 PM EST |
| 29.00 | 6.20 | 9.00 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 30.00 | 5.00 | 6.30 | 6.00 | 0.00 | 0.00% | 10 | 36 | 3.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/17/2025 4:00:08 PM EST |
| 31.00 | 4.70 | 7.00 | 3.90 | 0.00 | 0.00% | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/17/2025 4:00:08 PM EST |
| 32.00 | 3.80 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 10 | 3.15 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 6/17/2025 4:00:08 PM EST |
| 33.00 | 2.65 | 5.00 | 4.11 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 6/17/2025 4:00:08 PM EST |
| 34.00 | 1.45 | 2.40 | 1.90 | 0.00 | 0.00% | 0 | 9,403 | 1.30 | 0.97 | 0.07 | -0.01 | 6/16/2025 | 6/17/2025 4:00:08 PM EST |
| 35.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 333 | 0.69 | 0.83 | 0.26 | -0.05 | 6/11/2025 | 6/17/2025 4:00:08 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 844 | 0.35 | 0.48 | 0.37 | -0.07 | 6/17/2025 | 6/17/2025 4:00:08 PM EST |
| 37.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 33,077 | 0.36 | 0.18 | 0.22 | -0.05 | 6/17/2025 | 6/17/2025 4:00:08 PM EST |
| 38.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 475 | 0.44 | 0.04 | 0.06 | -0.01 | 6/17/2025 | 6/17/2025 4:00:08 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.59 | 0.00 | 0.01 | 0.00 | 6/16/2025 | 6/17/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4,784 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/17/2025 4:00:08 PM EST |
| 41.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/17/2025 4:00:08 PM EST |
| 42.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 344 | 0.97 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/17/2025 4:00:08 PM EST |
| 43.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/17/2025 4:00:08 PM EST |
| 47.00 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.78 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/17/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.20 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/17/2025 4:00:08 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 | 0.20 | 0.00 | 0.00% | 0 | 102 | 3.10 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/17/2025 4:00:08 PM EST |
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 28.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 53 | 4.52 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/17/2025 4:00:08 PM EST |
| 29.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 6/17/2025 4:00:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/17/2025 4:00:08 PM EST |
| 31.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/17/2025 4:00:08 PM EST |
| 32.00 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 27 | 1.81 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/17/2025 4:00:08 PM EST |
| 33.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 680 | 0.71 | 0.00 | 0.01 | 0.00 | 6/13/2025 | 6/17/2025 4:00:08 PM EST |
| 34.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 327 | 0.51 | -0.03 | 0.07 | -0.01 | 6/4/2025 | 6/17/2025 4:00:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12,940 | 0.31 | -0.17 | 0.26 | -0.05 | 6/9/2025 | 6/17/2025 4:00:08 PM EST |
| 36.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 2,987 | 0.72 | -0.52 | 0.37 | -0.07 | 6/16/2025 | 6/17/2025 4:00:08 PM EST |
| 37.00 | 0.00 | 3.00 | 1.10 | 0.00 | 0.00% | 0 | 169 | 1.82 | -0.82 | 0.22 | -0.05 | 6/16/2025 | 6/17/2025 4:00:08 PM EST |
| 38.00 | 1.75 | 4.00 | 2.15 | 0.00 | 0.00% | 0 | 80 | 2.26 | -0.96 | 0.06 | -0.01 | 2/26/2025 | 6/17/2025 4:00:08 PM EST |
| 39.00 | 2.60 | 4.90 | 3.04 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.01 | 0.00 | 5/27/2025 | 6/17/2025 4:00:08 PM EST |
| 40.00 | 2.05 | 6.10 | 4.84 | 0.00 | 0.00% | 0 | 7 | 2.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 4:00:08 PM EST |
| 41.00 | 3.00 | 7.10 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 42.00 | 4.00 | 8.10 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 43.00 | 5.00 | 9.10 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 44.00 | 6.00 | 10.10 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 45.00 | 7.00 | 11.10 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 47.00 | 9.80 | 12.60 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 50.00 | 12.00 | 16.10 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST | |||
| 55.00 | 16.90 | 21.10 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:08 PM EST |