Dark

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)4,699,378

92.97Bid 93.00Ask 0.03Spread

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 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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
461	52,642	44,306	10,259

IEF Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

IEF Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

IEF Sep 18, 2026 Exp. - Max Pain @ $94.00

Puts

Calls

IEF Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
108 C	0.07	0%	10	10	04-15	IEF260918C00108000
107 C	0	0%	0			IEF260918C00107000
106 C	0.03	-82.35%	400	400	07-01	IEF260918C00106000
105 C	0.03	0%	1	1	07-08	IEF260918C00105000
104 C	0.24	-17.24%	55	165	03-13	IEF260918C00104000
103 C	0	0%	0			IEF260918C00103000
102 C	0.02	-33.33%	10	26	07-30	IEF260918C00102000
101 C	0.07	-72.00%	1	2	06-11	IEF260918C00101000
100 C	0.02	-33.33%	10	1,157	07-30	IEF260918C00100000
99 C	0.03	+200.00%	2	129	08-05	IEF260918C00099000
98 C	0.04	+33.33%	5	5,339	08-05	IEF260918C00098000
97 C	0.04	-33.33%	3	9,516	08-05	IEF260918C00097000
96 C	0.08	+14.29%	5	11,322	08-05	IEF260918C00096000
95 C	0.19	0.00%	21	10,148	08-05	IEF260918C00095000
94 C	0.46	-2.13%	4	14,045	08-05	IEF260918C00094000
93 C	0.95	-1.04%	3	382	08-05	IEF260918C00093000
92 C	1.69	+26.12%	1	143	08-04	IEF260918C00092000
91 C	3.50	+4.48%	2	57	06-11	IEF260918C00091000
90 C	3.49	-24.95%	750	254	08-04	IEF260918C00090000
89 C	0	0%	0			IEF260918C00089000
88 C	6.40	-15.12%	2	3	07-01	IEF260918C00088000
87 C	0	0%	0			IEF260918C00087000
86 C	0	0%	0			IEF260918C00086000
85 C	9.55	0%	2	1	05-28	IEF260918C00085000
84 C	9.54	+1.49%	3	3	08-05	IEF260918C00084000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
108 P	0	0%	0			IEF260918P00108000
107 P	0	0%	0			IEF260918P00107000
106 P	0	0%	0			IEF260918P00106000
105 P	0	0%	0			IEF260918P00105000
104 P	0	0%	0			IEF260918P00104000
103 P	0	0%	0			IEF260918P00103000
102 P	8.00	+70.21%	3	5	05-13	IEF260918P00102000
101 P	0	0%	0			IEF260918P00101000
100 P	5.95	+61.68%	5	15	05-27	IEF260918P00100000
99 P	5.36	+18.58%	5	255	06-05	IEF260918P00099000
98 P	1.75	-21.52%	10	101	02-26	IEF260918P00098000
97 P	3.65	+13.00%	1	59	07-08	IEF260918P00097000
96 P	3.15	+22.57%	20	199	07-22	IEF260918P00096000
95 P	1.88	-15.70%	1,753	9,253	08-04	IEF260918P00095000
94 P	1.06	-6.19%	215	13,096	08-05	IEF260918P00094000
93 P	0.56	-8.20%	290	21,323	08-05	IEF260918P00093000
92 P	0.45	-27.42%	5,002	9,528	08-03	IEF260918P00092000
91 P	0.25	-24.24%	10	164	08-03	IEF260918P00091000
90 P	0.09	-10.00%	2	457	08-05	IEF260918P00090000
89 P	0.08	+60.00%	4	32	07-30	IEF260918P00089000
88 P	0.04	-33.33%	1	37	08-05	IEF260918P00088000
87 P	0.06	0%	6	6	07-08	IEF260918P00087000
86 P	0.03	-78.57%	2	24	08-05	IEF260918P00086000
85 P	0.02	0.00%	2	8	08-05	IEF260918P00085000
84 P	0.03	-62.50%	2	3	07-29	IEF260918P00084000

Share