Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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

Market Open
Aug 6, 2026 3:15:26 PM EDT
92.97USD-0.348%(-0.33)3,078,194
92.97Bid   92.98Ask   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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3962,93343,56615,921


IEF Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

IEF Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

IEF Aug 21, 2026 Exp. - Max Pain @ $94.00

Puts
Calls


IEF Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C00%0IEF260821C00125000
120.00 C00%0IEF260821C00120000
115.00 C00%0IEF260821C00115000
112.00 C00%0IEF260821C00112000
111.00 C00%0IEF260821C00111000
110.00 C00%0IEF260821C00110000
109.00 C00%0IEF260821C00109000
108.00 C00%0IEF260821C00108000
107.00 C00%0IEF260821C00107000
106.00 C00%0IEF260821C00106000
105.00 C0.160%373703-31IEF260821C00105000
104.00 C00%0IEF260821C00104000
103.00 C0.010%3307-14IEF260821C00103000
102.00 C0.04-50.00%1806-24IEF260821C00102000
101.00 C0.06-62.50%111306-02IEF260821C00101000
100.00 C0.010.00%67507-27IEF260821C00100000
99.50 C0.010%6607-27IEF260821C00099500
99.00 C0.01-50.00%317707-30IEF260821C00099000
98.50 C0.020%6607-20IEF260821C00098500
98.00 C0.010.00%540308-05IEF260821C00098000
97.50 C0.010.00%41008-05IEF260821C00097500
97.00 C0.020.00%564608-05IEF260821C00097000
96.50 C0.020.00%335308-05IEF260821C00096500
96.00 C0.02-33.33%621,93608-05IEF260821C00096000
95.50 C0.03+50.00%11,00208-05IEF260821C00095500
95.00 C0.050.00%615,34508-05IEF260821C00095000
94.50 C0.09+50.00%302,75808-05IEF260821C00094500
94.00 C0.22+4.76%1026,05108-05IEF260821C00094000
93.50 C0.36-12.20%14,31808-05IEF260821C00093500
93.00 C0.700.00%5,00010,08608-05IEF260821C00093000
92.50 C1.07+62.12%1208-04IEF260821C00092500
92.00 C1.43+5.93%41708-04IEF260821C00092000
91.50 C00%0IEF260821C00091500
91.00 C2.62-9.34%1207-13IEF260821C00091000
90.50 C00%0IEF260821C00090500
90.00 C5.80+12.62%5504-09IEF260821C00090000
89.50 C00%0IEF260821C00089500
89.00 C5.76+8.27%1106-16IEF260821C00089000
88.50 C00%0IEF260821C00088500
88.00 C4.75-19.49%5307-31IEF260821C00088000
87.00 C00%0IEF260821C00087000
86.00 C00%0IEF260821C00086000
85.00 C9.00-2.17%4207-09IEF260821C00085000
84.00 C9.700%2107-14IEF260821C00084000
83.00 C00%0IEF260821C00083000
80.00 C12.75-7.61%10607-31IEF260821C00080000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0IEF260821P00125000
120.00 P00%0IEF260821P00120000
115.00 P00%0IEF260821P00115000
112.00 P00%0IEF260821P00112000
111.00 P00%0IEF260821P00111000
110.00 P00%0IEF260821P00110000
109.00 P00%0IEF260821P00109000
108.00 P00%0IEF260821P00108000
107.00 P00%0IEF260821P00107000
106.00 P00%0IEF260821P00106000
105.00 P00%0IEF260821P00105000
104.00 P00%0IEF260821P00104000
103.00 P00%0IEF260821P00103000
102.00 P00%0IEF260821P00102000
101.00 P00%0IEF260821P00101000
100.00 P00%0IEF260821P00100000
99.50 P00%0IEF260821P00099500
99.00 P00%0IEF260821P00099000
98.50 P00%0IEF260821P00098500
98.00 P4.55+78.43%41205-21IEF260821P00098000
97.50 P00%0IEF260821P00097500
97.00 P2.85-11.21%118907-01IEF260821P00097000
96.50 P00%0IEF260821P00096500
96.00 P3.50+46.44%11,06607-31IEF260821P00096000
95.50 P00%0IEF260821P00095500
95.00 P2.50+20.77%35,07507-31IEF260821P00095000
94.50 P00%0IEF260821P00094500
94.00 P0.79-8.14%19,15008-05IEF260821P00094000
93.50 P0.46-14.81%172008-05IEF260821P00093500
93.00 P0.26-50.00%5,06328,05408-05IEF260821P00093000
92.50 P0.13-13.33%1151,58808-05IEF260821P00092500
92.00 P0.11-31.25%3011,81108-04IEF260821P00092000
91.50 P0.20+33.33%921,19007-31IEF260821P00091500
91.00 P0.04-50.00%1214408-04IEF260821P00091000
90.50 P0.01-88.89%303108-05IEF260821P00090500
90.00 P0.010.00%110208-05IEF260821P00090000
89.50 P00%0IEF260821P00089500
89.00 P0.01-66.67%12308-05IEF260821P00089000
88.50 P00%0IEF260821P00088500
88.00 P0.03+50.00%211307-01IEF260821P00088000
87.00 P0.02+100.00%201807-24IEF260821P00087000
86.00 P00%0IEF260821P00086000
85.00 P0.030%2205-29IEF260821P00085000
84.00 P0.15+36.36%182703-27IEF260821P00084000
83.00 P0.01-66.67%47206-16IEF260821P00083000
80.00 P00%0IEF260821P00080000


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