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

89.20Bid 89.21Ask 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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,512	71,818	51,760	50,350

IEF Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

IEF Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

IEF Jan 15, 2027 Exp. - Max Pain @ $95.00

Puts

Calls

IEF Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	0.01	0.00%	6	1,565	09-02	IEF270115C00145000
140 C	0.02	-50.00%	102	507	03-20	IEF270115C00140000
135 C	0.03	-25.00%	196	328	04-17	IEF270115C00135000
130 C	0.04	-73.33%	32	32	02-02	IEF270115C00130000
125 C	0.08	-42.86%	1	12	03-27	IEF270115C00125000
120 C	0.02	0.00%	20	50	09-01	IEF270115C00120000
115 C	0.02	+100.00%	25	65	10-01	IEF270115C00115000
111 C	0.01	0.00%	20	89	09-29	IEF270115C00111000
110 C	0.09	-30.77%	8	246	05-22	IEF270115C00110000
109 C	0.26	-3.70%	1	90	03-31	IEF270115C00109000
108 C	0.02	-75.00%	5	23	09-23	IEF270115C00108000
107 C	1.03	+8.42%	20	21	09-08	IEF270115C00107000
106 C	0.06	0.00%	1	79	07-29	IEF270115C00106000
105 C	0.03	+50.00%	50	113	10-01	IEF270115C00105000
104 C	0.04	-80.00%	1	4	09-22	IEF270115C00104000
103 C	0.02	-50.00%	10	624	09-29	IEF270115C00103000
102 C	0.06	-60.00%	1	95	09-02	IEF270115C00102000
101 C	0.04	0.00%	45	181	09-29	IEF270115C00101000
100 C	0.04	-20.00%	1	22,836	09-30	IEF270115C00100000
99 C	0.06	+100.00%	2	1,667	10-01	IEF270115C00099000
98 C	0.09	-18.18%	3	2,872	09-24	IEF270115C00098000
97 C	0.08	-20.00%	26	6,365	09-28	IEF270115C00097000
96 C	0.12	+9.09%	3	6,230	10-01	IEF270115C00096000
95 C	0.21	+50.00%	25	3,801	10-01	IEF270115C00095000
94 C	0.20	-13.04%	10	3,542	09-29	IEF270115C00094000
93 C	0.32	-5.88%	5	2,045	10-01	IEF270115C00093000
92 C	0.67	+34.00%	255	6,052	10-01	IEF270115C00092000
91 C	0.94	+10.59%	107	11,959	10-01	IEF270115C00091000
90 C	1.30	+16.07%	168	325	10-01	IEF270115C00090000
89 C	1.93	+9.66%	10	59	10-01	IEF270115C00089000
88 C	2.49	+14.75%	20	1,255	10-01	IEF270115C00088000
87 C	3.24	+1.89%	8	30	10-01	IEF270115C00087000
86 C	0	0%	0			IEF270115C00086000
85 C	5.00	-45.65%	3	47	09-24	IEF270115C00085000
84 C	0	0%	0			IEF270115C00084000
83 C	0	0%	0			IEF270115C00083000
82 C	0	0%	0			IEF270115C00082000
81 C	0	0%	0			IEF270115C00081000
80 C	15.50	+2.99%	12	1	03-31	IEF270115C00080000
75 C	16.32	-5.39%	8	17	09-10	IEF270115C00075000
70 C	22.75	-18.34%	100	100	07-31	IEF270115C00070000
65 C	28.40	+2.34%	3	3	08-04	IEF270115C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	48.19	-2.25%	1	2	09-05	IEF270115P00145000
140 P	47.45	0%	2	0	01-03	IEF270115P00140000
135 P	0	0%	0			IEF270115P00135000
130 P	0	0%	0			IEF270115P00130000
125 P	31.80	0%	1	1	08-13	IEF270115P00125000
120 P	0	0%	0			IEF270115P00120000
115 P	0	0%	0			IEF270115P00115000
111 P	0	0%	0			IEF270115P00111000
110 P	12.70	-19.62%	1	4	10-23	IEF270115P00110000
109 P	0	0%	0			IEF270115P00109000
108 P	0	0%	0			IEF270115P00108000
107 P	11.25	0%	1	1	02-05	IEF270115P00107000
106 P	0	0%	0			IEF270115P00106000
105 P	10.85	+12.67%	12	10	05-27	IEF270115P00105000
104 P	0	0%	0			IEF270115P00104000
103 P	10.00	+7.87%	1	2	08-27	IEF270115P00103000
102 P	8.30	+49.01%	3	2	06-09	IEF270115P00102000
101 P	6.35	+35.97%	2	531	04-06	IEF270115P00101000
100 P	9.08	-1.30%	10	42	09-21	IEF270115P00100000
99 P	6.30	+39.07%	1	549	08-03	IEF270115P00099000
98 P	4.71	+13.22%	20	4,154	07-08	IEF270115P00098000
97 P	7.56	+57.50%	2	1,117	09-25	IEF270115P00097000
96 P	7.30	+4.29%	1	2,537	10-01	IEF270115P00096000
95 P	6.11	+20.99%	1	17,582	10-01	IEF270115P00095000
94 P	3.28	+39.57%	3	237	09-22	IEF270115P00094000
93 P	4.08	-3.32%	300	1,592	09-30	IEF270115P00093000
92 P	3.20	+2.89%	1	4,850	09-29	IEF270115P00092000
91 P	2.81	+4.85%	25	17,440	10-01	IEF270115P00091000
90 P	1.74	-10.77%	10	1,107	10-01	IEF270115P00090000
89 P	1.29	-7.19%	226	16,155	10-01	IEF270115P00089000
88 P	0.94	-9.62%	15	2,241	10-01	IEF270115P00088000
87 P	0.78	+21.88%	1	2,317	10-01	IEF270115P00087000
86 P	0.56	+21.74%	100	105	10-01	IEF270115P00086000
85 P	0.33	-5.71%	62	12,925	10-01	IEF270115P00085000
84 P	0.27	+12.50%	55	58	10-01	IEF270115P00084000
83 P	0.15	0%	2,753	2,753	10-01	IEF270115P00083000
82 P	0	0%	0			IEF270115P00082000
81 P	0	0%	0			IEF270115P00081000
80 P	0.10	0.00%	5	601	10-01	IEF270115P00080000
75 P	0.03	0.00%	50	143	08-28	IEF270115P00075000
70 P	0.05	+150.00%	2	936	08-24	IEF270115P00070000
65 P	0.02	-60.00%	5	12,116	06-30	IEF270115P00065000