Dark

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

Market Open

Oct 2, 2026 1:29:00 PM EDT

88.95USD-0.392%(-0.35)10,623,458

88.99Bid 89.00Ask 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 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
444	316,417	147,872	44,015

IEF Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

IEF Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

IEF Oct 16, 2026 Exp. - Max Pain @ $91.00

Puts

Calls

IEF Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0	0%	0			IEF261016C00125000
120.00 C	0	0%	0			IEF261016C00120000
115.00 C	0	0%	0			IEF261016C00115000
112.00 C	0	0%	0			IEF261016C00112000
111.00 C	0	0%	0			IEF261016C00111000
110.00 C	0.11	0%	30	0	04-02	IEF261016C00110000
109.00 C	0.07	-36.36%	238	388	04-27	IEF261016C00109000
108.00 C	0	0%	0			IEF261016C00108000
107.00 C	0	0%	0			IEF261016C00107000
106.00 C	0	0%	0			IEF261016C00106000
105.00 C	0.11	-26.67%	40	96	04-27	IEF261016C00105000
104.00 C	0.01	0%	3	3	08-26	IEF261016C00104000
103.00 C	0.11	-35.29%	1	44	05-20	IEF261016C00103000
102.00 C	0.02	0%	3	3	08-26	IEF261016C00102000
101.00 C	0.01	-50.00%	1	14	09-14	IEF261016C00101000
100.00 C	0.02	+100.00%	1	140	09-14	IEF261016C00100000
99.00 C	0.01	-75.00%	13	139	09-22	IEF261016C00099000
98.00 C	0.01	-50.00%	1	681	09-28	IEF261016C00098000
97.00 C	0.01	-50.00%	2	4,667	09-28	IEF261016C00097000
96.50 C	0	0%	0			IEF261016C00096500
96.00 C	0.01	0.00%	474	499	09-29	IEF261016C00096000
95.50 C	0.01	0%	44	26	09-23	IEF261016C00095500
95.00 C	0.01	0.00%	66	43,534	10-01	IEF261016C00095000
94.50 C	0.01	0%	3	3	09-23	IEF261016C00094500
94.00 C	0.02	-33.33%	156	31,053	10-01	IEF261016C00094000
93.50 C	0	0%	0			IEF261016C00093500
93.00 C	0.02	0.00%	100	17,572	09-30	IEF261016C00093000
92.50 C	0.04	-20.00%	2	10,004	09-28	IEF261016C00092500
92.00 C	0.07	+133.33%	11	93,974	10-01	IEF261016C00092000
91.50 C	0.12	+100.00%	1	11,090	10-01	IEF261016C00091500
91.00 C	0.14	+40.00%	819	90,731	10-01	IEF261016C00091000
90.50 C	0.25	+47.06%	49	2,049	10-01	IEF261016C00090500
90.00 C	0.37	+48.00%	222	1,673	10-01	IEF261016C00090000
89.50 C	0.58	+34.88%	4	2,485	10-01	IEF261016C00089500
89.00 C	0.82	+28.13%	359	5,549	10-01	IEF261016C00089000
88.50 C	1.00	0%	26	3	09-30	IEF261016C00088500
88.00 C	6.63	+8.69%	2	2	06-15	IEF261016C00088000
87.50 C	0	0%	0			IEF261016C00087500
87.00 C	4.28	0%	423	423	09-17	IEF261016C00087000
86.00 C	0	0%	0			IEF261016C00086000
85.00 C	8.65	-7.98%	1	6	07-13	IEF261016C00085000
84.00 C	0	0%	0			IEF261016C00084000
83.00 C	0	0%	0			IEF261016C00083000
82.00 C	9.00	0%	20	10	09-15	IEF261016C00082000
81.00 C	0	0%	0			IEF261016C00081000
80.00 C	0	0%	0			IEF261016C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			IEF261016P00125000
120.00 P	0	0%	0			IEF261016P00120000
115.00 P	0	0%	0			IEF261016P00115000
112.00 P	0	0%	0			IEF261016P00112000
111.00 P	0	0%	0			IEF261016P00111000
110.00 P	0	0%	0			IEF261016P00110000
109.00 P	0	0%	0			IEF261016P00109000
108.00 P	0	0%	0			IEF261016P00108000
107.00 P	0	0%	0			IEF261016P00107000
106.00 P	0	0%	0			IEF261016P00106000
105.00 P	7.90	0.00%	15	21	03-02	IEF261016P00105000
104.00 P	0	0%	0			IEF261016P00104000
103.00 P	0	0%	0			IEF261016P00103000
102.00 P	0	0%	0			IEF261016P00102000
101.00 P	7.25	0%	1	1	06-11	IEF261016P00101000
100.00 P	0	0%	0			IEF261016P00100000
99.00 P	0	0%	0			IEF261016P00099000
98.00 P	8.65	+18.98%	1,543	522	10-01	IEF261016P00098000
97.00 P	7.80	+122.86%	342	137	10-01	IEF261016P00097000
96.50 P	0	0%	0			IEF261016P00096500
96.00 P	6.65	-1.92%	186	124	10-01	IEF261016P00096000
95.50 P	0	0%	0			IEF261016P00095500
95.00 P	5.80	+2.65%	875	250	10-01	IEF261016P00095000
94.50 P	0	0%	0			IEF261016P00094500
94.00 P	4.66	-7.36%	8,145	5,453	10-01	IEF261016P00094000
93.50 P	0	0%	0			IEF261016P00093500
93.00 P	3.78	-5.97%	15,135	5,077	10-01	IEF261016P00093000
92.50 P	0	0%	0			IEF261016P00092500
92.00 P	2.76	-10.39%	15,002	38,916	10-01	IEF261016P00092000
91.50 P	0	0%	0			IEF261016P00091500
91.00 P	1.75	-16.67%	25	32,853	10-01	IEF261016P00091000
90.50 P	1.04	+5.05%	6	16	09-25	IEF261016P00090500
90.00 P	1.25	+8.70%	10	35,138	10-01	IEF261016P00090000
89.50 P	0.59	-30.59%	11	17,207	10-01	IEF261016P00089500
89.00 P	0.40	-34.43%	16,568	12,157	10-01	IEF261016P00089000
88.50 P	0.26	-31.58%	42	139	10-01	IEF261016P00088500
88.00 P	0.15	-37.50%	47	2,439	10-01	IEF261016P00088000
87.50 P	0.13	-23.53%	5	10	09-30	IEF261016P00087500
87.00 P	0.08	-27.27%	7	47	10-01	IEF261016P00087000
86.00 P	0.04	0.00%	1	1,040	10-01	IEF261016P00086000
85.00 P	0.03	-25.00%	210	224	10-01	IEF261016P00085000
84.00 P	0.05	+66.67%	4	20	09-30	IEF261016P00084000
83.00 P	0.02	-84.62%	2	86	08-10	IEF261016P00083000
82.00 P	0.01	0%	40,000	40,000	09-18	IEF261016P00082000
81.00 P	0.01	0%	10	10	09-03	IEF261016P00081000
80.00 P	0	0%	0			IEF261016P00080000