Options Chain for (JNPR) - $39.95 as of 7/31/2025 9:24:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.80 | 22.50 | 0.00 | % | 0.00 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 22.50 | 16.30 | 20.00 | 0.00 | % | 0.00 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 25.00 | 13.80 | 17.50 | 0.00 | % | 0.00 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 26.00 | 12.80 | 16.50 | 0.00 | % | 0.00 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 27.00 | 11.80 | 13.30 | 0.00 | % | 0.00 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 28.00 | 10.80 | 14.50 | 0.00 | % | 0.00 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 29.00 | 10.00 | 13.50 | 0.00 | % | 0.00 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 30.00 | 9.10 | 10.40 | 0.00 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 31.00 | 8.70 | 10.00 | 0.00 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 7/1/2025 3:59:55 PM EST |
| 32.00 | 7.50 | 10.50 | 0.00 | 7.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 33.00 | 6.50 | 9.50 | 0.00 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 34.00 | 5.00 | 6.30 | 0.00 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 35.00 | 4.70 | 5.10 | 0.00 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 5,122 | 0.41 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 36.00 | 3.70 | 4.20 | 0.00 | 3.70 | -0.36 | -8.87% | 0.00 | 10 | 120 | 0.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 37.00 | 2.95 | 3.10 | 0.00 | 3.00 | +0.05 | +1.70% | 0.00 | 36 | 42,580 | 0.27 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 38.00 | 1.95 | 2.05 | 0.00 | 1.99 | +0.04 | +2.06% | 0.00 | 1 | 8,466 | 0.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 39.00 | 0.95 | 1.05 | 0.00 | 1.00 | 0.00 | 0.00% | 0.00 | 29 | 307 | 0.09 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.00 | 0.01 | -0.04 | -80.00% | 0.00 | 40 | 3,133 | 0.01 | 0.60 | 3.60 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.10 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.65 | 0.00 | % | 0.00 | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.65 | 0.00 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.00 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/1/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 7/1/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 7/1/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.00 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.00 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.00 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.00 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/1/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.00 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/1/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,640 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.05 | 0.00 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,544 | 0.42 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,972 | 0.36 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37,571 | 0.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.17 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 7/1/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 34 | 0.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.00 | 0.05 | -0.05 | -50.00% | 0.00 | 23 | 249 | 0.03 | -0.40 | 3.60 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 41.00 | 0.50 | 1.35 | 0.00 | 0.95 | -0.23 | -19.50% | 0.00 | 5 | 5 | 0.21 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 42.00 | 1.65 | 2.25 | 0.00 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 43.00 | 2.40 | 5.50 | 0.00 | % | 0.00 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 44.00 | 3.40 | 6.50 | 0.00 | % | 0.00 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 45.00 | 4.40 | 7.50 | 0.00 | % | 0.00 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 50.00 | 9.30 | 12.50 | 0.00 | % | 0.00 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 55.00 | 13.80 | 17.50 | 0.00 | % | 0.00 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST |