Options Chain for JUNIPER NETWORKS INC COM (JNPR) - $36.57 as of 4/18/2024 4:10:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.90 | 23.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 19.00 | 16.90 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 20.00 | 15.90 | 18.50 | 17.60 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 4/18/2024 3:59:56 PM EST |
| 21.00 | 14.80 | 17.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 22.00 | 13.90 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 23.00 | 12.90 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 24.00 | 11.90 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 25.00 | 10.90 | 13.50 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/18/2024 3:59:56 PM EST |
| 26.00 | 10.00 | 11.20 | 11.50 | 0.00 | 0.00% | 0 | 24 | 6.84 | 1.00 | 0.00 | 0.00 | 1/26/2024 | 4/18/2024 3:59:56 PM EST |
| 27.00 | 8.90 | 11.50 | 11.20 | 0.00 | 0.00% | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 1/12/2024 | 4/18/2024 3:59:56 PM EST |
| 28.00 | 8.00 | 9.20 | 9.10 | 0.00 | 0.00% | 0 | 23 | 5.76 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 4/18/2024 3:59:56 PM EST |
| 29.00 | 7.00 | 8.20 | 7.90 | 0.00 | 0.00% | 0 | 60 | 5.24 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 3:59:56 PM EST |
| 30.00 | 6.00 | 7.20 | 7.48 | 0.00 | 0.00% | 0 | 1,055 | 4.71 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:56 PM EST |
| 31.00 | 5.00 | 6.20 | 6.50 | 0.00 | 0.00% | 0 | 292 | 4.21 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/18/2024 3:59:56 PM EST |
| 32.00 | 4.00 | 5.20 | 5.50 | 0.00 | 0.00% | 0 | 25 | 3.69 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/18/2024 3:59:56 PM EST |
| 33.00 | 3.00 | 4.30 | 5.70 | 0.00 | 0.00% | 0 | 1,040 | 3.34 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:56 PM EST |
| 34.00 | 2.00 | 3.30 | 2.65 | -0.30 | -10.17% | 22 | 32 | 2.80 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 35.00 | 1.00 | 2.10 | 1.60 | +0.60 | +60.00% | 8 | 59 | 1.96 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.40 | 0.30 | -0.15 | -33.34% | 7 | 26 | 0.43 | 0.69 | 1.20 | -0.06 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 37.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,479 | 0.40 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/18/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,643 | 0.69 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:56 PM EST |
| 39.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 108 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29,494 | 1.18 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.41 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/18/2024 3:59:56 PM EST |
| 42.00 | 0.00 | 0.65 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 43.00 | 0.00 | 4.80 | % | 0 | 0 | 9.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 44.00 | 0.00 | 4.80 | % | 0 | 0 | 9.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/18/2024 3:59:56 PM EST |
| 46.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 47.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 48.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 49.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 407 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 140 | 3.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 140 | 3.23 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 2.91 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 4/18/2024 3:59:56 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 71 | 2.60 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/18/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.05 | % | 0 | 155 | 2.29 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 166 | 1.99 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/18/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 217 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/18/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.40 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/18/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.30 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.97 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/18/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 291 | 0.50 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 1,631 | 0.21 | -0.31 | 1.20 | -0.06 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 37.00 | 0.55 | 5.00 | 0.75 | +0.35 | +87.50% | 9 | 1,243 | 5.98 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 38.00 | 1.45 | 5.00 | 0.85 | 0.00 | 0.00% | 0 | 3 | 5.18 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:56 PM EST |
| 39.00 | 2.55 | 5.50 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 40.00 | 2.95 | 6.50 | 3.00 | 0.00 | 0.00% | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/18/2024 3:59:56 PM EST |
| 41.00 | 3.90 | 7.50 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 42.00 | 4.90 | 8.50 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 43.00 | 5.90 | 9.50 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 44.00 | 6.90 | 10.50 | % | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 45.00 | 7.90 | 11.50 | % | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 46.00 | 8.90 | 12.50 | % | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 47.00 | 9.90 | 13.50 | % | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 48.00 | 10.90 | 14.50 | % | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 49.00 | 11.90 | 15.50 | % | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 50.00 | 12.90 | 16.50 | % | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 55.00 | 17.90 | 21.50 | % | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST |