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

At Close
Aug 6, 2026 3:59:59 PM EDT
92.97USD-0.348%(-0.33)4,699,955
92.98Bid   93.00Ask   0.02Spread
Pre-market
Aug 6, 2026 9:27:30 AM EDT
93.15USD-0.161%(-0.15)4,072
After-hours
Aug 6, 2026 4:00:15 PM EDT
92.99USD+0.016%(+0.01)1,300
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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41624021383


IEF Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

IEF Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

IEF Sep 4, 2026 Exp. - Max Pain @ $92.00

Puts
Calls


IEF Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C00%0IEF260904C00125000
120.00 C00%0IEF260904C00120000
115.00 C00%0IEF260904C00115000
110.00 C00%0IEF260904C00110000
106.00 C00%0IEF260904C00106000
105.00 C00%0IEF260904C00105000
104.00 C00%0IEF260904C00104000
103.00 C00%0IEF260904C00103000
102.00 C00%0IEF260904C00102000
101.00 C00%0IEF260904C00101000
100.00 C00%0IEF260904C00100000
99.00 C00%0IEF260904C00099000
98.50 C00%0IEF260904C00098500
98.00 C00%0IEF260904C00098000
97.50 C00%0IEF260904C00097500
97.00 C00%0IEF260904C00097000
96.50 C00%0IEF260904C00096500
96.00 C00%0IEF260904C00096000
95.50 C0.100%1107-24IEF260904C00095500
95.00 C0.10+42.86%204908-04IEF260904C00095000
94.50 C0.230%3307-27IEF260904C00094500
94.00 C0.21-40.00%82707-31IEF260904C00094000
93.50 C0.57+1.79%4512908-05IEF260904C00093500
93.00 C0.81+50.00%13108-05IEF260904C00093000
92.50 C1.410%15913507-28IEF260904C00092500
92.00 C1.82+18.18%1321307-28IEF260904C00092000
91.50 C00%0IEF260904C00091500
91.00 C00%0IEF260904C00091000
90.50 C00%0IEF260904C00090500
90.00 C00%0IEF260904C00090000
89.50 C00%0IEF260904C00089500
89.00 C00%0IEF260904C00089000
88.50 C00%0IEF260904C00088500
88.00 C00%0IEF260904C00088000
87.50 C00%0IEF260904C00087500
87.00 C00%0IEF260904C00087000
86.00 C00%0IEF260904C00086000
85.00 C00%0IEF260904C00085000
80.00 C13.45-2.18%506807-29IEF260904C00080000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0IEF260904P00125000
120.00 P00%0IEF260904P00120000
115.00 P00%0IEF260904P00115000
110.00 P00%0IEF260904P00110000
106.00 P00%0IEF260904P00106000
105.00 P00%0IEF260904P00105000
104.00 P00%0IEF260904P00104000
103.00 P00%0IEF260904P00103000
102.00 P00%0IEF260904P00102000
101.00 P00%0IEF260904P00101000
100.00 P00%0IEF260904P00100000
99.00 P00%0IEF260904P00099000
98.50 P00%0IEF260904P00098500
98.00 P00%0IEF260904P00098000
97.50 P00%0IEF260904P00097500
97.00 P00%0IEF260904P00097000
96.50 P00%0IEF260904P00096500
96.00 P00%0IEF260904P00096000
95.50 P00%0IEF260904P00095500
95.00 P1.910%5508-04IEF260904P00095000
94.50 P00%0IEF260904P00094500
94.00 P1.000%4407-28IEF260904P00094000
93.50 P0.73-43.85%718708-04IEF260904P00093500
93.00 P0.51-10.53%151708-04IEF260904P00093000
92.50 P0.31-3.13%53908-05IEF260904P00092500
92.00 P0.20-60.00%1508-04IEF260904P00092000
91.50 P0.35+34.62%2407-31IEF260904P00091500
91.00 P0.13-48.00%161607-28IEF260904P00091000
90.50 P0.180%2207-31IEF260904P00090500
90.00 P0.05-16.67%11708-04IEF260904P00090000
89.50 P00%0IEF260904P00089500
89.00 P00%0IEF260904P00089000
88.50 P00%0IEF260904P00088500
88.00 P00%0IEF260904P00088000
87.50 P00%0IEF260904P00087500
87.00 P00%0IEF260904P00087000
86.00 P00%0IEF260904P00086000
85.00 P00%0IEF260904P00085000
80.00 P00%0IEF260904P00080000


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