Dark

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

Market Open

Oct 2, 2026 10:32:42 AM EDT

89.48USD+0.202%(+0.18)4,696,111

89.47Bid 89.48Ask 0.01Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

89.53USD+0.258%(+0.23)78,132

After-hours

Oct 1, 2026 4:36:30 PM EDT

89.30USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Sep 17, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Oct 9, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,045	7,012	4,050	3,045

IEF Oct 9, 2026 Exp. - Volume by Strike

Puts

Calls

IEF Oct 9, 2026 Exp. - Open Interest by Strike

Puts

Calls

IEF Oct 9, 2026 Exp. - Max Pain @ $90.00

Puts

Calls

IEF Oct 9, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0	0%	0			IEF261009C00125000
120.00 C	0	0%	0			IEF261009C00120000
115.00 C	0	0%	0			IEF261009C00115000
110.00 C	0	0%	0			IEF261009C00110000
105.00 C	0	0%	0			IEF261009C00105000
104.00 C	0	0%	0			IEF261009C00104000
103.00 C	0	0%	0			IEF261009C00103000
102.00 C	0	0%	0			IEF261009C00102000
101.00 C	0.01	0%	7	7	08-31	IEF261009C00101000
100.00 C	0	0%	0			IEF261009C00100000
99.00 C	0.01	0%	9	9	09-11	IEF261009C00099000
98.50 C	0	0%	0			IEF261009C00098500
98.00 C	0	0%	0			IEF261009C00098000
97.50 C	0.01	-50.00%	42	33	09-17	IEF261009C00097500
97.00 C	0	0%	0			IEF261009C00097000
96.50 C	0.01	0%	9	9	09-18	IEF261009C00096500
96.00 C	0.01	0.00%	100	540	09-22	IEF261009C00096000
95.50 C	0.01	-75.00%	9	9	09-22	IEF261009C00095500
95.00 C	0.02	0.00%	9	18	09-21	IEF261009C00095000
94.50 C	0.01	-50.00%	15	138	09-23	IEF261009C00094500
94.00 C	0.02	-50.00%	6	47	09-23	IEF261009C00094000
93.50 C	0.01	-66.67%	3	59	09-29	IEF261009C00093500
93.00 C	0.03	-25.00%	3	34	09-22	IEF261009C00093000
92.50 C	0.01	-66.67%	33	137	10-01	IEF261009C00092500
92.00 C	0.01	0.00%	139	2,147	10-01	IEF261009C00092000
91.50 C	0.01	-50.00%	109	111	09-30	IEF261009C00091500
91.00 C	0.07	+75.00%	50	204	10-01	IEF261009C00091000
90.50 C	0.07	-30.00%	3	552	10-01	IEF261009C00090500
90.00 C	0.23	+43.75%	1,875	1,759	10-01	IEF261009C00090000
89.50 C	0.40	+48.15%	800	1,199	10-01	IEF261009C00089500
89.00 C	0.78	+73.33%	1,055	576	10-01	IEF261009C00089000
88.50 C	0.66	-14.29%	499	469	10-01	IEF261009C00088500
88.00 C	1.29	0%	2	0	09-30	IEF261009C00088000
87.50 C	0	0%	0			IEF261009C00087500
87.00 C	2.29	0%	2	0	09-30	IEF261009C00087000
86.00 C	0	0%	0			IEF261009C00086000
85.00 C	0	0%	0			IEF261009C00085000
84.00 C	0	0%	0			IEF261009C00084000
83.00 C	0	0%	0			IEF261009C00083000
82.00 C	0	0%	0			IEF261009C00082000
81.00 C	0	0%	0			IEF261009C00081000
80.00 C	0	0%	0			IEF261009C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			IEF261009P00125000
120.00 P	0	0%	0			IEF261009P00120000
115.00 P	0	0%	0			IEF261009P00115000
110.00 P	0	0%	0			IEF261009P00110000
105.00 P	0	0%	0			IEF261009P00105000
104.00 P	0	0%	0			IEF261009P00104000
103.00 P	0	0%	0			IEF261009P00103000
102.00 P	0	0%	0			IEF261009P00102000
101.00 P	0	0%	0			IEF261009P00101000
100.00 P	0	0%	0			IEF261009P00100000
99.00 P	0	0%	0			IEF261009P00099000
98.50 P	0	0%	0			IEF261009P00098500
98.00 P	0	0%	0			IEF261009P00098000
97.50 P	0	0%	0			IEF261009P00097500
97.00 P	0	0%	0			IEF261009P00097000
96.50 P	0	0%	0			IEF261009P00096500
96.00 P	0	0%	0			IEF261009P00096000
95.50 P	0	0%	0			IEF261009P00095500
95.00 P	0	0%	0			IEF261009P00095000
94.50 P	0	0%	0			IEF261009P00094500
94.00 P	0	0%	0			IEF261009P00094000
93.50 P	4.15	-2.35%	1,140	760	10-01	IEF261009P00093500
93.00 P	3.80	+105.41%	1,737	1,158	10-01	IEF261009P00093000
92.50 P	3.30	+103.70%	1,121	771	10-01	IEF261009P00092500
92.00 P	2.69	+88.11%	1,288	859	10-01	IEF261009P00092000
91.50 P	0.79	+19.70%	16	21	09-22	IEF261009P00091500
91.00 P	1.89	+17.39%	1	176	09-28	IEF261009P00091000
90.50 P	0.37	+60.87%	122	136	09-23	IEF261009P00090500
90.00 P	1.17	+1.74%	50	67	09-30	IEF261009P00090000
89.50 P	0.46	-41.77%	10	102	10-01	IEF261009P00089500
89.00 P	0.30	-38.78%	26	70	10-01	IEF261009P00089000
88.50 P	0.14	-46.15%	22	1,405	10-01	IEF261009P00088500
88.00 P	0.08	-38.46%	68	189	10-01	IEF261009P00088000
87.50 P	0.05	-28.57%	5	1,366	10-01	IEF261009P00087500
87.00 P	0.04	0%	10	10	09-29	IEF261009P00087000
86.00 P	0	0%	0			IEF261009P00086000
85.00 P	0	0%	0			IEF261009P00085000
84.00 P	0	0%	0			IEF261009P00084000
83.00 P	0	0%	0			IEF261009P00083000
82.00 P	0	0%	0			IEF261009P00082000
81.00 P	0	0%	0			IEF261009P00081000
80.00 P	0.01	-50.00%	1	5	09-16	IEF261009P00080000