JNK · State Street(R) SPDR(R) Bloomberg High Yield Bond ETF ETF

Alerts for JNK

$95.27 -0.03 (-0.03%) At close · Sep 4

Options Chain

Underlying $95.27 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 54 contracts · mixed daily-bar sessions · Jan 22, 2026–Sep 2, 2026; 17 unknown

Put / call OI

3.75

Put-heavy positioning

Open interest

1,231

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$96.00

$0.73 above spot

ATM implied vol

6.7%

market's expected move

Open interest by strike

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	1	54.9%	0.966	$14.30	$16.70	$15.80		$0.04	$0.00	$0.40	—	—	6	18
Call · $80 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:55:31.706 UTC Last $15.80 Breakeven $95.80 Implied vol 54.9% Delta 0.966 ≈97% ITM Gamma 0.008 Theta -0.038 Vega 0.013 Open interest — OI effective date — Model this call Put · $80 Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 15:39:37.312 UTC Last $0.04 Breakeven $79.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
—	2	35%	0.968	$9.70	$11.20	$10.80		$0.05	$0.00	$0.75	—	—	100	231
Call · $85 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:55:01.377 UTC Last $10.80 Breakeven $95.80 Implied vol 35% Delta 0.968 ≈97% ITM Gamma 0.012 Theta -0.026 Vega 0.013 Open interest — OI effective date — Model this call Put · $85 Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:59:57.746 UTC Last $0.05 Breakeven $84.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 231 OI effective date Sep 3, 2026 Model this put
—	7	31.9%	0.966	$8.70	$10.20	$11.60		$0.15	$0.00	$0.75	—	—	2	385
Call · $86 In the money Daily-bar session Feb 25, 2026 Quote as of 2026-09-04 19:55:01.377 UTC Last $11.60 Breakeven $97.60 Implied vol 31.9% Delta 0.966 ≈97% ITM Gamma 0.014 Theta -0.026 Vega 0.013 Open interest — OI effective date — Model this call Put · $86 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:57.746 UTC Last $0.15 Breakeven $85.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 385 OI effective date Sep 3, 2026 Model this put
—	—	34.4%	0.934	$7.30	$9.80	—		$0.50	$0.00	$0.75	—	—	1	11
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.253 UTC Last — Breakeven — Implied vol 34.4% Delta 0.934 ≈93% ITM Gamma 0.022 Theta -0.04 Vega 0.022 Open interest — OI effective date — Model this call Put · $87 Daily-bar session Apr 22, 2026 Quote as of 2026-09-04 19:59:57.746 UTC Last $0.50 Breakeven $86.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	2	25.8%	0.96	$6.70	$8.20	$7.84		$0.05	$0.00	$0.75	—	—	1	1
Call · $88 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:55:01.246 UTC Last $7.84 Breakeven $95.84 Implied vol 25.8% Delta 0.96 ≈96% ITM Gamma 0.02 Theta -0.025 Vega 0.015 Open interest — OI effective date — Model this call Put · $88 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:57.746 UTC Last $0.05 Breakeven $87.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	22.8%	0.955	$5.70	$7.20	—		—	$0.00	$0.75	—	—	—	—
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.473 UTC Last — Breakeven — Implied vol 22.8% Delta 0.955 ≈96% ITM Gamma 0.024 Theta -0.024 Vega 0.016 Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	22.1%	0.929	$4.90	$6.10	$5.90		$0.10	$0.00	$0.75	—	—	1	116
Call · $90 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:55:01.190 UTC Last $5.90 Breakeven $95.90 Implied vol 22.1% Delta 0.929 ≈93% ITM Gamma 0.036 Theta -0.03 Vega 0.023 Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:57.745 UTC Last $0.10 Breakeven $89.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 3, 2026 Model this put
—	2	20.6%	0.9	$4.00	$5.10	$4.80		$0.20	$0.00	$0.75	—	—	20	31
Call · $91 In the money Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:55:01.190 UTC Last $4.80 Breakeven $95.80 Implied vol 20.6% Delta 0.9 ≈90% ITM Gamma 0.049 Theta -0.034 Vega 0.03 Open interest — OI effective date — Model this call Put · $91 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:57.745 UTC Last $0.20 Breakeven $90.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
—	—	15.4%	0.905	$2.20	$4.80	—		$2.43	$0.00	$1.75	—	—	1	1
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:24.558 UTC Last — Breakeven — Implied vol 15.4% Delta 0.905 ≈90% ITM Gamma 0.064 Theta -0.027 Vega 0.029 Open interest — OI effective date — Model this call Put · $92 Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:59:57.746 UTC Last $2.43 Breakeven $89.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	11.1%	0.898	$1.75	$3.20	$4.22		$0.05	$0.00	$0.90	—	—	1	16
Call · $93 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:55:01.227 UTC Last $4.22 Breakeven $97.22 Implied vol 11.1% Delta 0.898 ≈90% ITM Gamma 0.093 Theta -0.023 Vega 0.031 Open interest — OI effective date — Model this call Put · $93 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:23.953 UTC Last $0.05 Breakeven $92.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
—	—	9.8%	0.798	$1.20	$1.95	—		$0.10	$0.00	$0.95	—	—	50	90
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.204 UTC Last — Breakeven — Implied vol 9.8% Delta 0.798 ≈80% ITM Gamma 0.167 Theta -0.027 Vega 0.049 Open interest — OI effective date — Model this call Put · $94 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:34.613 UTC Last $0.10 Breakeven $93.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this put
7	2	7.4%	0.621	$0.35	$1.10	$1.33		$0.49	$0.05	$0.45	-0.354	6%	25	51
Call · $95 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:55:01.204 UTC Last $1.33 Breakeven $96.33 Implied vol 7.4% Delta 0.621 ≈62% ITM Gamma 0.297 Theta -0.026 Vega 0.066 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:26.963 UTC Last $0.49 Breakeven $94.51 Implied vol 6% Delta -0.354 ≈35% ITM Gamma 0.358 Theta -0.013 Vega 0.064 Open interest 51 OI effective date Sep 3, 2026 Model this put
Underlying $95.27
32	1	—	—	$0.00	$0.95	$0.07		$0.80	$0.20	$1.35	-0.732	5.7%	4	17
Call · $96 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:34.563 UTC Last $0.07 Breakeven $96.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $96 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:01.204 UTC Last $0.80 Breakeven $95.20 Implied vol 5.7% Delta -0.732 ≈73% ITM Gamma 0.335 Theta -0.007 Vega 0.057 Open interest 17 OI effective date Sep 3, 2026 Model this put
47	1	—	—	$0.00	$0.60	$0.67		$1.72	$1.30	$2.05	-0.897	7.3%	1	1
Call · $97 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:55:01.177 UTC Last $0.67 Breakeven $97.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $97 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:55:01.204 UTC Last $1.72 Breakeven $95.28 Implied vol 7.3% Delta -0.897 ≈90% ITM Gamma 0.143 Theta -0.001 Vega 0.031 Open interest 1 OI effective date Sep 3, 2026 Model this put
17	1	—	—	$0.00	$0.75	$0.35		$2.60	$2.00	$3.20	—	—	3	2
Call · $98 Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:59:58.166 UTC Last $0.35 Breakeven $98.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $98 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:01.227 UTC Last $2.60 Breakeven $95.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.05	$0.07		$3.52	$2.80	$4.50	-0.954	12.1%	5	1
Call · $99 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 18:56:25.746 UTC Last $0.07 Breakeven $99.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $99 In the money Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:55:01.266 UTC Last $3.52 Breakeven $95.48 Implied vol 12.1% Delta -0.954 ≈95% ITM Gamma 0.046 Theta 0.001 Vega 0.017 Open interest 1 OI effective date Sep 3, 2026 Model this put
100	100	—	—	$0.00	$0.75	$0.25		$4.80	$4.00	$5.20	—	—	2	—
Call · $100 Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:59:57.745 UTC Last $0.25 Breakeven $100.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Apr 10, 2026 Quote as of 2026-09-04 19:55:01.266 UTC Last $4.80 Breakeven $95.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	10	—	—	$0.00	$0.75	$0.61		$6.67	$5.00	$6.20	—	—	2	—
Call · $101 Daily-bar session Jan 22, 2026 Quote as of 2026-09-04 19:59:57.746 UTC Last $0.61 Breakeven $101.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $101 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:57:01.473 UTC Last $6.67 Breakeven $94.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$6.30	$5.80	$7.60	-0.944	22.9%	1	—
Call · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:55:01.306 UTC Last $6.30 Breakeven $95.70 Implied vol 22.9% Delta -0.944 ≈94% ITM Gamma 0.028 Theta -0.009 Vega 0.019 Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$0.50	$0.16		—	$6.70	$8.60	-0.97	22.3%	—	—
Call · $103 Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:59:57.746 UTC Last $0.16 Breakeven $103.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:52.397 UTC Last — Breakeven — Implied vol 22.3% Delta -0.97 ≈97% ITM Gamma 0.018 Theta -0.001 Vega 0.012 Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$0.75	$0.11		—	$7.70	$9.60	-0.972	24.7%	—	—
Call · $104 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:57.745 UTC Last $0.11 Breakeven $104.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.471 UTC Last — Breakeven — Implied vol 24.7% Delta -0.972 ≈97% ITM Gamma 0.015 Theta -0.001 Vega 0.011 Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$0.75	$0.11		$9.42	$8.90	$10.40	-0.974	27%	1	—
Call · $105 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:57.746 UTC Last $0.11 Breakeven $105.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:01.377 UTC Last $9.42 Breakeven $95.58 Implied vol 27% Delta -0.974 ≈97% ITM Gamma 0.013 Theta -0.002 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$9.90	$11.40	-0.975	29.3%	—	—
Call · $106 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.435 UTC Last — Breakeven — Implied vol 29.3% Delta -0.975 ≈97% ITM Gamma 0.012 Theta -0.002 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$10.40	$12.80	—	—	—	—
Call · $107 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$11.40	$13.80	—	—	—	—
Call · $108 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.471 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$12.40	$14.80	-0.999	23.1%	—	—
Call · $109 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.707 UTC Last — Breakeven — Implied vol 23.1% Delta -0.999 ≈100% ITM Gamma 0.001 Theta 0.01 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		$14.43	$13.40	$15.80	-0.998	26.4%	2	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:57:01.471 UTC Last $14.43 Breakeven $95.57 Implied vol 26.4% Delta -0.998 ≈100% ITM Gamma 0.001 Theta 0.01 Vega 0.001 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 22, 2026–Sep 2, 2026; 17 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.