Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jan 21, 2028

ITM/OTM for Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3043914384


IEF Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

IEF Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

IEF Apr 16, 2027 Exp. - Max Pain @ $85.00

Puts
Calls


IEF Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C00%0IEF270416C00140000
135 C00%0IEF270416C00135000
130 C00%0IEF270416C00130000
125 C0.100%1106-01IEF270416C00125000
120 C00%0IEF270416C00120000
115 C00%0IEF270416C00115000
110 C0.06-60.00%28208-05IEF270416C00110000
105 C0.18-28.00%3011907-08IEF270416C00105000
100 C0.32-15.79%811607-23IEF270416C00100000
95 C1.22+6.09%137308-03IEF270416C00095000
90 C4.45-11.88%1089707-28IEF270416C00090000
85 C8.85-4.32%18518807-28IEF270416C00085000
80 C14.60+6.96%181806-02IEF270416C00080000
75 C18.430%1107-21IEF270416C00075000
70 C00%0IEF270416C00070000
65 C00%0IEF270416C00065000
60 C00%0IEF270416C00060000
55 C00%0IEF270416C00055000
50 C00%0IEF270416C00050000
Puts
StrikePriceChangeVolOILastContract Name
140 P00%0IEF270416P00140000
135 P00%0IEF270416P00135000
130 P00%0IEF270416P00130000
125 P00%0IEF270416P00125000
120 P00%0IEF270416P00120000
115 P00%0IEF270416P00115000
110 P00%0IEF270416P00110000
105 P00%0IEF270416P00105000
100 P00%0IEF270416P00100000
95 P2.67-4.98%314307-28IEF270416P00095000
90 P0.88+14.29%11807-31IEF270416P00090000
85 P0.29+61.11%104207-31IEF270416P00085000
80 P0.13-27.78%12206-05IEF270416P00080000
75 P0.060%2208-05IEF270416P00075000
70 P00%0IEF270416P00070000
65 P00%0IEF270416P00065000
60 P00%0IEF270416P00060000
55 P00%0IEF270416P00055000
50 P00%0IEF270416P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC