Dark

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

Market Open

Aug 6, 2026 2:21:12 PM EDT

92.94USD-0.386%(-0.36)2,777,047

92.93Bid 92.94Ask 0.01Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

93.15USD-0.161%(-0.15)4,072

After-hours

Aug 5, 2026 4:48:30 PM EDT

93.32USD+0.021%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
35	9,644	2,943	4,135

IEF Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

IEF Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

IEF Aug 7, 2026 Exp. - Max Pain @ $93.50

Puts

Calls

IEF Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0	0%	0			IEF260807C00125000
120.00 C	0	0%	0			IEF260807C00120000
115.00 C	0	0%	0			IEF260807C00115000
110.00 C	0	0%	0			IEF260807C00110000
107.00 C	0	0%	0			IEF260807C00107000
106.00 C	0	0%	0			IEF260807C00106000
105.00 C	0	0%	0			IEF260807C00105000
104.00 C	0	0%	0			IEF260807C00104000
103.00 C	0	0%	0			IEF260807C00103000
102.00 C	0	0%	0			IEF260807C00102000
101.00 C	0.01	-50.00%	3	36	07-13	IEF260807C00101000
100.00 C	0	0%	0			IEF260807C00100000
99.50 C	0.01	0%	21	21	07-16	IEF260807C00099500
99.00 C	0.01	-66.67%	33	33	07-10	IEF260807C00099000
98.50 C	0	0%	0			IEF260807C00098500
98.00 C	0.01	0.00%	6	36	07-22	IEF260807C00098000
97.50 C	0.01	-50.00%	3	54	07-23	IEF260807C00097500
97.00 C	0.01	-50.00%	24	30	07-24	IEF260807C00097000
96.50 C	0.02	0.00%	5	54	07-27	IEF260807C00096500
96.00 C	0.01	-50.00%	500	532	07-29	IEF260807C00096000
95.50 C	0.02	+100.00%	1	645	08-03	IEF260807C00095500
95.00 C	0.01	-66.67%	3	99	07-31	IEF260807C00095000
94.50 C	0.01	0.00%	1	2,822	08-05	IEF260807C00094500
94.00 C	0.02	-33.33%	1	341	08-05	IEF260807C00094000
93.50 C	0.12	-7.69%	3,139	4,386	08-05	IEF260807C00093500
93.00 C	0.35	-5.41%	1	555	08-05	IEF260807C00093000
92.50 C	0.81	+1.25%	5	6	08-05	IEF260807C00092500
92.00 C	0.75	-42.31%	5	5	07-31	IEF260807C00092000
91.50 C	2.95	0%	2	2	07-01	IEF260807C00091500
91.00 C	0	0%	0			IEF260807C00091000
90.50 C	0	0%	0			IEF260807C00090500
90.00 C	3.32	0%	1	1	08-05	IEF260807C00090000
89.50 C	3.72	0%	1	1	08-05	IEF260807C00089500
89.00 C	0	0%	0			IEF260807C00089000
88.50 C	4.85	0%	1	1	08-04	IEF260807C00088500
88.00 C	5.42	+3.24%	2	2	08-05	IEF260807C00088000
87.00 C	6.40	+2.40%	6	3	08-05	IEF260807C00087000
86.00 C	7.38	+1.93%	4	4	08-05	IEF260807C00086000
85.00 C	8.15	0%	2	1	07-24	IEF260807C00085000
80.00 C	12.75	-2.67%	10	9	07-31	IEF260807C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			IEF260807P00125000
120.00 P	0	0%	0			IEF260807P00120000
115.00 P	0	0%	0			IEF260807P00115000
110.00 P	0	0%	0			IEF260807P00110000
107.00 P	0	0%	0			IEF260807P00107000
106.00 P	0	0%	0			IEF260807P00106000
105.00 P	0	0%	0			IEF260807P00105000
104.00 P	0	0%	0			IEF260807P00104000
103.00 P	0	0%	0			IEF260807P00103000
102.00 P	0	0%	0			IEF260807P00102000
101.00 P	0	0%	0			IEF260807P00101000
100.00 P	6.77	0%	1	1	08-05	IEF260807P00100000
99.50 P	6.37	+0.63%	1	1	08-05	IEF260807P00099500
99.00 P	5.91	0%	1	0	08-04	IEF260807P00099000
98.50 P	0	0%	0			IEF260807P00098500
98.00 P	4.86	0%	1	1	08-05	IEF260807P00098000
97.50 P	4.33	0%	2	0	08-05	IEF260807P00097500
97.00 P	3.92	0%	1	0	08-05	IEF260807P00097000
96.50 P	0	0%	0			IEF260807P00096500
96.00 P	0	0%	0			IEF260807P00096000
95.50 P	2.69	+166.34%	1	1	08-03	IEF260807P00095500
95.00 P	1.60	+53.85%	2	1,053	07-08	IEF260807P00095000
94.50 P	1.20	-6.98%	1	14	08-05	IEF260807P00094500
94.00 P	1.19	-22.73%	6	29	08-03	IEF260807P00094000
93.50 P	0.31	-69.90%	2	727	08-05	IEF260807P00093500
93.00 P	0.07	-46.15%	1,027	1,116	08-05	IEF260807P00093000
92.50 P	0.03	0.00%	2	796	08-05	IEF260807P00092500
92.00 P	0.02	-66.67%	13	1,993	08-04	IEF260807P00092000
91.50 P	0.03	-25.00%	4	799	08-03	IEF260807P00091500
91.00 P	0.01	0.00%	1	14	08-05	IEF260807P00091000
90.50 P	0.01	0%	5	5	07-30	IEF260807P00090500
90.00 P	0.01	-66.67%	500	522	07-29	IEF260807P00090000
89.50 P	0	0%	0			IEF260807P00089500
89.00 P	0.02	+100.00%	6	6	07-22	IEF260807P00089000
88.50 P	0	0%	0			IEF260807P00088500
88.00 P	0	0%	0			IEF260807P00088000
87.00 P	0	0%	0			IEF260807P00087000
86.00 P	0	0%	0			IEF260807P00086000
85.00 P	0	0%	0			IEF260807P00085000
80.00 P	0	0%	0			IEF260807P00080000