Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

IEF
iShares 7-10 Year Treasury Bond ETF
stock NASDAQ ETF

At Close
Oct 1, 2026 4:00:00 PM EDT
89.30USD-0.011%(-0.01)13,507,574
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 1, 2026 9:29:33 AM EDT
88.78USD-0.593%(-0.53)57,915
After-hours
Oct 1, 2026 4:36:30 PM EDT
89.30USD0.000%(0.00)98,323
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25119,1178,1881,158


IEF Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

IEF Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

IEF Oct 2, 2026 Exp. - Max Pain @ $91.00

Puts
Calls


IEF Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C00%0IEF261002C00125000
120.00 C00%0IEF261002C00120000
115.00 C00%0IEF261002C00115000
110.00 C00%0IEF261002C00110000
105.00 C00%0IEF261002C00105000
104.00 C00%0IEF261002C00104000
103.00 C00%0IEF261002C00103000
102.00 C00%0IEF261002C00102000
101.00 C00%0IEF261002C00101000
100.00 C00%0IEF261002C00100000
99.00 C00%0IEF261002C00099000
98.50 C00%0IEF261002C00098500
98.00 C0.010.00%184509-15IEF261002C00098000
97.50 C00%0IEF261002C00097500
97.00 C0.020%9909-09IEF261002C00097000
96.50 C0.020.00%92709-15IEF261002C00096500
96.00 C0.01-50.00%9915609-17IEF261002C00096000
95.50 C0.010%12512509-18IEF261002C00095500
95.00 C0.010%9909-18IEF261002C00095000
94.50 C0.02-50.00%6618609-17IEF261002C00094500
94.00 C0.01-80.00%2715409-23IEF261002C00094000
93.50 C0.010.00%12,68609-28IEF261002C00093500
93.00 C0.03-40.00%43,95409-21IEF261002C00093000
92.50 C0.01-50.00%483509-29IEF261002C00092500
92.00 C0.02+100.00%1523,07109-28IEF261002C00092000
91.50 C0.010.00%12,95009-30IEF261002C00091500
91.00 C0.020.00%1152,28309-29IEF261002C00091000
90.50 C0.01-50.00%474009-30IEF261002C00090500
90.00 C0.03-62.50%14789709-30IEF261002C00090000
89.50 C0.11-45.00%1899009-30IEF261002C00089500
89.00 C0.27-50.91%16813809-30IEF261002C00089000
88.50 C0.79-36.29%3109-30IEF261002C00088500
88.00 C1.39-16.77%11111209-29IEF261002C00088000
87.50 C00%0IEF261002C00087500
87.00 C00%0IEF261002C00087000
86.00 C00%0IEF261002C00086000
85.00 C00%0IEF261002C00085000
84.00 C00%0IEF261002C00084000
83.00 C00%0IEF261002C00083000
82.00 C00%0IEF261002C00082000
81.00 C00%0IEF261002C00081000
80.00 C00%0IEF261002C00080000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0IEF261002P00125000
120.00 P00%0IEF261002P00120000
115.00 P00%0IEF261002P00115000
110.00 P20.12+5.84%2209-23IEF261002P00110000
105.00 P00%0IEF261002P00105000
104.00 P00%0IEF261002P00104000
103.00 P00%0IEF261002P00103000
102.00 P00%0IEF261002P00102000
101.00 P00%0IEF261002P00101000
100.00 P00%0IEF261002P00100000
99.00 P9.630%1109-28IEF261002P00099000
98.50 P9.180%1109-28IEF261002P00098500
98.00 P00%0IEF261002P00098000
97.50 P00%0IEF261002P00097500
97.00 P00%0IEF261002P00097000
96.50 P7.140%1109-28IEF261002P00096500
96.00 P6.700%1109-28IEF261002P00096000
95.50 P6.65+7.26%5709-30IEF261002P00095500
95.00 P00%0IEF261002P00095000
94.50 P5.200%2209-28IEF261002P00094500
94.00 P1.13+4.63%188308-27IEF261002P00094000
93.50 P1.81+39.23%13093209-09IEF261002P00093500
93.00 P4.05+12.50%141809-30IEF261002P00093000
92.50 P3.65+95.19%71,25209-30IEF261002P00092500
92.00 P2.76-4.83%122509-30IEF261002P00092000
91.50 P2.57+217.28%173309-30IEF261002P00091500
91.00 P2.09+11.76%3012909-30IEF261002P00091000
90.50 P1.62+22.73%11,06909-30IEF261002P00090500
90.00 P1.09+15.96%822,50209-30IEF261002P00090000
89.50 P0.64+20.75%6873009-30IEF261002P00089500
89.00 P0.30+20.00%16117209-30IEF261002P00089000
88.50 P0.11-31.25%19925909-30IEF261002P00088500
88.00 P0.05-16.67%346109-30IEF261002P00088000
87.50 P0.02-33.33%17309-30IEF261002P00087500
87.00 P0.010.00%1019009-30IEF261002P00087000
86.00 P0.020.00%1309-18IEF261002P00086000
85.00 P00%0IEF261002P00085000
84.00 P00%0IEF261002P00084000
83.00 P00%0IEF261002P00083000
82.00 P00%0IEF261002P00082000
81.00 P00%0IEF261002P00081000
80.00 P00%0IEF261002P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC