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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15,417	261,918	14,503	104,128

IEF Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

IEF Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

IEF Jan 21, 2028 Exp. - Max Pain @ $89.00

Puts

Calls

IEF Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0.05	+66.67%	10	4,168	09-24	IEF280121C00140000
135 C	0.05	+25.00%	1	352	09-16	IEF280121C00135000
130 C	0.05	-16.67%	59	481	08-25	IEF280121C00130000
125 C	0.07	-12.50%	2	6	08-13	IEF280121C00125000
120 C	0.07	+40.00%	27	277	09-18	IEF280121C00120000
115 C	0.12	0.00%	10	10	09-16	IEF280121C00115000
110 C	0.14	-30.00%	5	7	09-08	IEF280121C00110000
109 C	0.40	-65.22%	2	6	06-30	IEF280121C00109000
108 C	0.18	-10.00%	38,000	38,064	09-21	IEF280121C00108000
107 C	0.20	-28.57%	2	2	09-30	IEF280121C00107000
106 C	0.21	-19.23%	1	30,144	09-24	IEF280121C00106000
105 C	0.26	-18.75%	10	7,625	09-15	IEF280121C00105000
104 C	0.30	0.00%	24	33	10-01	IEF280121C00104000
103 C	0.53	-1.85%	8	10	08-13	IEF280121C00103000
102 C	0.46	-57.41%	4	45	10-01	IEF280121C00102000
101 C	0.46	-6.12%	8	2,721	09-29	IEF280121C00101000
100 C	0.59	+7.27%	5	66,429	10-01	IEF280121C00100000
99 C	0.85	-1.16%	2	2,732	09-11	IEF280121C00099000
98 C	0.80	-23.81%	10	14,116	09-28	IEF280121C00098000
97 C	0.98	0.00%	2	75,670	09-30	IEF280121C00097000
96 C	1.14	0.00%	13	304	09-29	IEF280121C00096000
95 C	1.27	-9.29%	3	7,784	10-01	IEF280121C00095000
94 C	1.73	-13.50%	1	45	09-28	IEF280121C00094000
93 C	1.93	-8.96%	2	75	09-29	IEF280121C00093000
92 C	2.51	+8.19%	10,004	10,411	10-01	IEF280121C00092000
91 C	3.69	-0.27%	1	88	09-14	IEF280121C00091000
90 C	3.67	-11.57%	1	313	09-23	IEF280121C00090000
89 C	4.00	-20.79%	11	3,830	10-01	IEF280121C00089000
88 C	4.30	-2.27%	102	11,147	10-01	IEF280121C00088000
87 C	5.90	-7.81%	35	271	09-23	IEF280121C00087000
86 C	6.55	-17.61%	1	30	09-24	IEF280121C00086000
85 C	6.40	-17.74%	1	37	09-30	IEF280121C00085000
84 C	0	0%	0			IEF280121C00084000
83 C	0	0%	0			IEF280121C00083000
82 C	0	0%	0			IEF280121C00082000
81 C	0	0%	0			IEF280121C00081000
80 C	10.87	+3.03%	10	73	10-01	IEF280121C00080000
75 C	14.90	-13.87%	1	4	09-30	IEF280121C00075000
70 C	19.60	-2.44%	1	3	09-30	IEF280121C00070000
65 C	29.25	-6.70%	20	22	06-12	IEF280121C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	44.96	+3.12%	1	1	03-30	IEF280121P00140000
135 P	0	0%	0			IEF280121P00135000
130 P	0	0%	0			IEF280121P00130000
125 P	0	0%	0			IEF280121P00125000
120 P	0	0%	0			IEF280121P00120000
115 P	24.70	+2.83%	1	1	09-23	IEF280121P00115000
110 P	13.88	+7.35%	5	10	12-22	IEF280121P00110000
109 P	0	0%	0			IEF280121P00109000
108 P	0	0%	0			IEF280121P00108000
107 P	9.82	0%	2	1	02-27	IEF280121P00107000
106 P	0	0%	0			IEF280121P00106000
105 P	11.58	0%	2	0	05-15	IEF280121P00105000
104 P	0	0%	0			IEF280121P00104000
103 P	8.94	+29.75%	1	17	05-28	IEF280121P00103000
102 P	7.85	0%	1	0	07-02	IEF280121P00102000
101 P	6.00	-4.00%	5	3	11-19	IEF280121P00101000
100 P	10.68	+18.01%	1	245	09-28	IEF280121P00100000
99 P	4.95	0%	5	5	09-15	IEF280121P00099000
98 P	4.40	0%	5	5	09-15	IEF280121P00098000
97 P	5.11	+4.50%	2	55	09-01	IEF280121P00097000
96 P	6.90	+2.22%	3	308	09-28	IEF280121P00096000
95 P	6.25	+3.31%	10	430	09-30	IEF280121P00095000
94 P	5.45	+4.41%	1	1,593	09-29	IEF280121P00094000
93 P	4.90	+9.87%	1	414	10-01	IEF280121P00093000
92 P	4.20	+9.09%	2	5,717	10-01	IEF280121P00092000
91 P	3.15	+47.89%	1	97	09-29	IEF280121P00091000
90 P	2.83	+4.81%	10	5,601	09-30	IEF280121P00090000
89 P	2.34	-3.31%	5	3,031	10-01	IEF280121P00089000
88 P	2.07	+6.15%	1	11,207	10-01	IEF280121P00088000
87 P	1.76	+5.39%	4	91	10-01	IEF280121P00087000
86 P	1.43	+9.16%	30,003	34,792	09-30	IEF280121P00086000
85 P	1.25	+13.64%	2	715	10-01	IEF280121P00085000
84 P	0	0%	0			IEF280121P00084000
83 P	0.90	0%	1	1	10-01	IEF280121P00083000
82 P	0.80	0%	5	5	10-01	IEF280121P00082000
81 P	0	0%	0			IEF280121P00081000
80 P	0.46	+4.55%	2	53,746	09-25	IEF280121P00080000
75 P	0.22	+37.50%	1	160	09-24	IEF280121P00075000
70 P	0.15	+25.00%	2	14	09-28	IEF280121P00070000
65 P	0.13	+62.50%	4	366	10-01	IEF280121P00065000