Dark

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)4,765,677

92.89Bid 92.94Ask 0.05Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

93.15USD-0.161%(-0.15)4,072

After-hours

Aug 6, 2026 4:55:30 PM EDT

92.95USD-0.027%(-0.02)55,155

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
917	48,118	28,242	51,342

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 @ $96.00

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%	1	1,574	07-07	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	0.12	+20.00%	11	15	03-27	IEF270115C00120000
115 C	0.02	-81.82%	10	65	07-29	IEF270115C00115000
111 C	0.07	-41.67%	1	79	05-27	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	0.08	-71.43%	2	20	07-01	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	0.09	+12.50%	20	124	07-29	IEF270115C00105000
104 C	0.20	-63.64%	1	4	05-15	IEF270115C00104000
103 C	0.15	-31.82%	1	625	07-07	IEF270115C00103000
102 C	0.15	-40.00%	6	96	07-09	IEF270115C00102000
101 C	0.14	0.00%	12	157	07-28	IEF270115C00101000
100 C	0.14	0.00%	13	22,964	08-04	IEF270115C00100000
99 C	0.18	0.00%	6	1,501	08-05	IEF270115C00099000
98 C	0.25	-7.41%	2,500	2,887	08-05	IEF270115C00098000
97 C	0.33	-17.50%	1	6,344	07-31	IEF270115C00097000
96 C	0.58	+20.83%	16	6,084	08-04	IEF270115C00096000
95 C	0.88	+4.76%	2	2,313	08-05	IEF270115C00095000
94 C	1.19	+13.33%	2	564	08-05	IEF270115C00094000
93 C	1.59	-15.87%	2	1,387	08-03	IEF270115C00093000
92 C	2.47	-11.79%	330	404	07-21	IEF270115C00092000
91 C	2.88	-26.15%	1	101	08-03	IEF270115C00091000
90 C	3.95	-2.47%	1	194	08-04	IEF270115C00090000
89 C	6.37	+10.78%	41	23	06-25	IEF270115C00089000
88 C	5.83	-20.14%	25	30	05-19	IEF270115C00088000
87 C	7.65	-6.13%	1	14	05-13	IEF270115C00087000
85 C	9.20	+5.75%	2	44	06-01	IEF270115C00085000
80 C	15.50	+2.99%	12	1	03-31	IEF270115C00080000
75 C	17.75	-22.83%	10	3	07-31	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	0	0%	0			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	9.27	+43.72%	3	335	06-09	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	5.36	+60.96%	2	23	06-26	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	4.69	+20.26%	2	1,119	07-31	IEF270115P00097000
96 P	3.20	-8.57%	6	2,558	08-04	IEF270115P00096000
95 P	2.38	-2.46%	4	17,571	08-05	IEF270115P00095000
94 P	1.84	+1.66%	1	239	08-05	IEF270115P00094000
93 P	1.34	-6.29%	2	1,144	08-04	IEF270115P00093000
92 P	0.94	+8.05%	7	4,785	08-04	IEF270115P00092000
91 P	0.66	+8.20%	2,500	17,296	08-05	IEF270115P00091000
90 P	0.44	-22.81%	1,258	1,118	07-28	IEF270115P00090000
89 P	0.46	+43.75%	7	219	07-23	IEF270115P00089000
88 P	0.34	+25.93%	8	55	07-23	IEF270115P00088000
87 P	0.15	-58.33%	1	1,838	07-17	IEF270115P00087000
85 P	0.10	-9.09%	8	12,469	07-28	IEF270115P00085000
80 P	0.07	-12.50%	10	420	07-22	IEF270115P00080000
75 P	0.04	0.00%	1	94	07-22	IEF270115P00075000
70 P	0.04	-42.86%	2	932	02-27	IEF270115P00070000
65 P	0.02	-60.00%	5	12,116	06-30	IEF270115P00065000