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

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

At Close
Aug 6, 2026 3:59:59 PM EDT
92.97USD-0.348%(-0.33)4,765,677
92.89Bid   92.94Ask   0.05Spread
Pre-market
Aug 6, 2026 9:27:30 AM EDT
93.15USD-0.161%(-0.15)4,072
After-hours
Aug 6, 2026 4:55:30 PM EDT
92.95USD-0.027%(-0.02)55,155
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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1806,766261,015


IEF Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

IEF Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

IEF Aug 28, 2026 Exp. - Max Pain @ $92.00

Puts
Calls


IEF Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C00%0IEF260828C00125000
120.00 C00%0IEF260828C00120000
115.00 C00%0IEF260828C00115000
110.00 C00%0IEF260828C00110000
106.00 C00%0IEF260828C00106000
105.00 C00%0IEF260828C00105000
104.00 C00%0IEF260828C00104000
103.00 C00%0IEF260828C00103000
102.00 C00%0IEF260828C00102000
101.00 C0.010.00%31007-29IEF260828C00101000
100.00 C00%0IEF260828C00100000
99.50 C0.010.00%3308-05IEF260828C00099500
99.00 C00%0IEF260828C00099000
98.50 C0.020%6607-29IEF260828C00098500
98.00 C0.02-33.33%3908-05IEF260828C00098000
97.50 C0.020%3308-03IEF260828C00097500
97.00 C00%0IEF260828C00097000
96.50 C0.060%505007-21IEF260828C00096500
96.00 C0.04-33.33%6108-04IEF260828C00096000
95.50 C0.040.00%303208-05IEF260828C00095500
95.00 C0.100.00%20617808-04IEF260828C00095000
94.50 C0.18+63.64%2583,56708-04IEF260828C00094500
94.00 C0.31+3.33%62,19608-05IEF260828C00094000
93.50 C0.53+47.22%10054208-04IEF260828C00093500
93.00 C0.83+2.47%116908-05IEF260828C00093000
92.50 C0.840%2207-31IEF260828C00092500
92.00 C1.32+17.86%266308-03IEF260828C00092000
91.50 C00%0IEF260828C00091500
91.00 C00%0IEF260828C00091000
90.50 C00%0IEF260828C00090500
90.00 C00%0IEF260828C00090000
89.50 C00%0IEF260828C00089500
89.00 C00%0IEF260828C00089000
88.50 C00%0IEF260828C00088500
88.00 C00%0IEF260828C00088000
87.00 C00%0IEF260828C00087000
86.00 C00%0IEF260828C00086000
85.00 C00%0IEF260828C00085000
80.00 C12.75-5.20%15011507-31IEF260828C00080000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0IEF260828P00125000
120.00 P00%0IEF260828P00120000
115.00 P00%0IEF260828P00115000
110.00 P00%0IEF260828P00110000
106.00 P00%0IEF260828P00106000
105.00 P00%0IEF260828P00105000
104.00 P00%0IEF260828P00104000
103.00 P00%0IEF260828P00103000
102.00 P00%0IEF260828P00102000
101.00 P00%0IEF260828P00101000
100.00 P00%0IEF260828P00100000
99.50 P00%0IEF260828P00099500
99.00 P00%0IEF260828P00099000
98.50 P00%0IEF260828P00098500
98.00 P00%0IEF260828P00098000
97.50 P00%0IEF260828P00097500
97.00 P00%0IEF260828P00097000
96.50 P00%0IEF260828P00096500
96.00 P00%0IEF260828P00096000
95.50 P00%0IEF260828P00095500
95.00 P1.350%6607-17IEF260828P00095000
94.50 P00%0IEF260828P00094500
94.00 P0.88-21.43%13708-04IEF260828P00094000
93.50 P0.59-18.06%2207-28IEF260828P00093500
93.00 P0.55+5.77%21108-03IEF260828P00093000
92.50 P0.21-41.67%2608-04IEF260828P00092500
92.00 P0.12-67.57%21,00608-05IEF260828P00092000
91.50 P0.180%3307-13IEF260828P00091500
91.00 P00%0IEF260828P00091000
90.50 P00%0IEF260828P00090500
90.00 P00%0IEF260828P00090000
89.50 P00%0IEF260828P00089500
89.00 P00%0IEF260828P00089000
88.50 P00%0IEF260828P00088500
88.00 P00%0IEF260828P00088000
87.00 P00%0IEF260828P00087000
86.00 P00%0IEF260828P00086000
85.00 P00%0IEF260828P00085000
80.00 P00%0IEF260828P00080000


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