Dark

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

Market Open

Oct 2, 2026 11:46:06 AM EDT

89.20USD-0.112%(-0.10)9,072,719

89.19Bid 89.20Ask 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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
374	170,261	40,287	25,254

IEF Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

IEF Dec 18, 2026 Exp. - Max Pain @ $91.00

Puts

Calls

IEF Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
108 C	0	0%	0			IEF261218C00108000
107 C	0.01	0%	2	2	09-11	IEF261218C00107000
106 C	0	0%	0			IEF261218C00106000
105 C	0.04	0.00%	1	5	09-11	IEF261218C00105000
104 C	0	0%	0			IEF261218C00104000
103 C	0.03	-72.73%	3	3	09-11	IEF261218C00103000
102 C	0	0%	0			IEF261218C00102000
101 C	0	0%	0			IEF261218C00101000
100 C	0.02	-33.33%	3	10,027	10-01	IEF261218C00100000
99 C	0.04	-42.86%	1	36	10-01	IEF261218C00099000
98 C	0.04	-20.00%	11	75	10-01	IEF261218C00098000
97 C	0.04	+33.33%	11	1,015	09-30	IEF261218C00097000
96 C	0.07	+16.67%	51	22,921	10-01	IEF261218C00096000
95 C	0.16	+77.78%	579	14,583	10-01	IEF261218C00095000
94 C	0.21	+50.00%	102	72,341	10-01	IEF261218C00094000
93 C	0.30	+30.43%	753	26,167	10-01	IEF261218C00093000
92 C	0.47	+30.56%	158	7,011	10-01	IEF261218C00092000
91 C	0.74	+25.42%	342	15,286	10-01	IEF261218C00091000
90 C	1.13	+21.51%	808	789	10-01	IEF261218C00090000
89 C	1.64	+11.56%	43	359	10-01	IEF261218C00089000
88 C	2.30	+12.75%	8	11	10-01	IEF261218C00088000
87 C	6.19	-14.97%	1	1	07-23	IEF261218C00087000
86 C	4.55	+3.41%	2	2	09-24	IEF261218C00086000
85 C	4.75	0%	1	1	10-01	IEF261218C00085000
84 C	0	0%	0			IEF261218C00084000
83 C	0	0%	0			IEF261218C00083000
82 C	0	0%	0			IEF261218C00082000
81 C	0	0%	0			IEF261218C00081000
80 C	0	0%	0			IEF261218C00080000
79 C	0	0%	0			IEF261218C00079000
78 C	0	0%	0			IEF261218C00078000
77 C	0	0%	0			IEF261218C00077000
76 C	0	0%	0			IEF261218C00076000
75 C	0	0%	0			IEF261218C00075000
74 C	0	0%	0			IEF261218C00074000
73 C	0	0%	0			IEF261218C00073000
72 C	0	0%	0			IEF261218C00072000
71 C	0	0%	0			IEF261218C00071000
70 C	0	0%	0			IEF261218C00070000
69 C	0	0%	0			IEF261218C00069000
68 C	0	0%	0			IEF261218C00068000
67 C	0	0%	0			IEF261218C00067000
66 C	0	0%	0			IEF261218C00066000
65 C	0	0%	0			IEF261218C00065000
64 C	0	0%	0			IEF261218C00064000
63 C	0	0%	0			IEF261218C00063000
62 C	0	0%	0			IEF261218C00062000
61 C	0	0%	0			IEF261218C00061000
60 C	0	0%	0			IEF261218C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
108 P	18.30	+1.67%	5	9	09-24	IEF261218P00108000
107 P	0	0%	0			IEF261218P00107000
106 P	0	0%	0			IEF261218P00106000
105 P	0	0%	0			IEF261218P00105000
104 P	0	0%	0			IEF261218P00104000
103 P	0	0%	0			IEF261218P00103000
102 P	0	0%	0			IEF261218P00102000
101 P	0	0%	0			IEF261218P00101000
100 P	8.90	+9.20%	1	2	09-10	IEF261218P00100000
99 P	6.30	0%	1	1	08-03	IEF261218P00099000
98 P	8.71	0%	1	1	09-28	IEF261218P00098000
97 P	4.30	+2.38%	2	5	08-03	IEF261218P00097000
96 P	2.60	-1.52%	6	210	05-11	IEF261218P00096000
95 P	5.82	+38.90%	3	1,020	09-28	IEF261218P00095000
94 P	4.02	+22.94%	4	114	09-23	IEF261218P00094000
93 P	3.90	-1.27%	1	1,251	10-01	IEF261218P00093000
92 P	3.12	+3.65%	1	187	10-01	IEF261218P00092000
91 P	2.32	-4.92%	1	24,311	09-30	IEF261218P00091000
90 P	1.72	-8.51%	150	13,176	10-01	IEF261218P00090000
89 P	1.21	-0.82%	2,171	12,796	10-01	IEF261218P00089000
88 P	0.92	-1.08%	2	2,679	10-01	IEF261218P00088000
87 P	0.56	-11.11%	180	2,660	10-01	IEF261218P00087000
86 P	0.44	+7.32%	5	28	09-30	IEF261218P00086000
85 P	0.28	+47.37%	12	16	09-29	IEF261218P00085000
84 P	0.21	0.00%	1	7,074	10-01	IEF261218P00084000
83 P	0.11	0%	1	1	10-01	IEF261218P00083000
82 P	0	0%	0			IEF261218P00082000
81 P	0	0%	0			IEF261218P00081000
80 P	0	0%	0			IEF261218P00080000
79 P	0	0%	0			IEF261218P00079000
78 P	0	0%	0			IEF261218P00078000
77 P	0	0%	0			IEF261218P00077000
76 P	0	0%	0			IEF261218P00076000
75 P	0	0%	0			IEF261218P00075000
74 P	0	0%	0			IEF261218P00074000
73 P	0	0%	0			IEF261218P00073000
72 P	0	0%	0			IEF261218P00072000
71 P	0	0%	0			IEF261218P00071000
70 P	0	0%	0			IEF261218P00070000
69 P	0	0%	0			IEF261218P00069000
68 P	0	0%	0			IEF261218P00068000
67 P	0	0%	0			IEF261218P00067000
66 P	0	0%	0			IEF261218P00066000
65 P	0	0%	0			IEF261218P00065000
64 P	0	0%	0			IEF261218P00064000
63 P	0	0%	0			IEF261218P00063000
62 P	0	0%	0			IEF261218P00062000
61 P	0	0%	0			IEF261218P00061000
60 P	0	0%	0			IEF261218P00060000