Options Chain for JUNIPER NETWORKS INC COM (JNPR) - $34.71 as of 4/29/2024 4:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.90 | 17.50 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 21.00 | 13.90 | 16.50 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 22.00 | 12.90 | 15.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 23.00 | 11.90 | 14.50 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 24.00 | 10.90 | 13.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 25.00 | 9.90 | 12.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 26.00 | 9.00 | 11.50 | 12.00 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 4/29/2024 2:58:57 PM EST |
| 27.00 | 7.90 | 10.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 28.00 | 6.90 | 9.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 29.00 | 6.00 | 8.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 30.00 | 4.80 | 7.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 31.00 | 3.90 | 6.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 32.00 | 3.00 | 6.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 33.00 | 2.00 | 5.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 34.00 | 1.10 | 4.00 | 1.00 | 0.00 | 0.00% | 0 | 100 | 0.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 35.00 | 0.20 | 0.50 | 0.50 | +0.30 | +150.00% | 5 | 1,713 | 0.14 | 0.60 | 0.65 | 0.00 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 36.00 | 0.00 | 0.25 | 0.05 | -0.01 | -16.67% | 2 | 282 | 0.19 | 0.09 | 0.26 | 0.00 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 5 | 5,492 | 0.17 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 38.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 333 | 0.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 39.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 15 | 28 | 0.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 180 | 0.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 41.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/29/2024 2:58:57 PM EST |
| 42.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 43.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 44.00 | 0.00 | 4.80 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 45.00 | 0.00 | 4.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 46.00 | 0.00 | 4.80 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 47.00 | 0.00 | 4.80 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 48.00 | 0.00 | 4.80 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 49.00 | 0.00 | 4.80 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 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 | 4.80 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 22.00 | 0.00 | 4.80 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 23.00 | 0.00 | 4.80 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 24.00 | 0.00 | 4.80 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 2:58:57 PM EST |
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 28.00 | 0.00 | 4.80 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 29.00 | 0.00 | 4.80 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 31.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 32.00 | 0.00 | 4.80 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 34.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 183 | 0.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 35.00 | 0.20 | 0.50 | 0.40 | 0.00 | 0.00% | 217 | 831 | 0.09 | -0.40 | 0.65 | 0.00 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 36.00 | 0.60 | 5.00 | 0.20 | 0.00 | 0.00% | 0 | 52 | 1.45 | -0.91 | 0.26 | 0.00 | 4/23/2024 | 4/29/2024 2:58:57 PM EST |
| 37.00 | 1.55 | 5.00 | 0.60 | 0.00 | 0.00% | 0 | 465 | 1.25 | -1.00 | 0.01 | 0.00 | 4/11/2024 | 4/29/2024 2:58:57 PM EST |
| 38.00 | 2.55 | 5.50 | 1.36 | 0.00 | 0.00% | 0 | 6 | 1.21 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 2:58:57 PM EST |
| 39.00 | 3.60 | 6.50 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 4/29/2024 2:58:57 PM EST |
| 40.00 | 4.60 | 7.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 41.00 | 5.50 | 8.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 42.00 | 6.50 | 9.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 43.00 | 7.50 | 10.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 44.00 | 8.50 | 11.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 45.00 | 9.50 | 12.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 46.00 | 10.10 | 13.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 47.00 | 11.10 | 14.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 48.00 | 12.10 | 15.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 49.00 | 13.10 | 16.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 50.00 | 14.10 | 17.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 55.00 | 19.10 | 22.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST |