Dark

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

Market Open

Aug 6, 2026 3:15:26 PM EDT

92.97USD-0.348%(-0.33)3,078,194

92.97Bid 92.98Ask 0.01Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

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

After-hours

Aug 5, 2026 4:48:30 PM EDT

93.32USD+0.021%(+0.02)0

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,532	91,252	3,087	12,845

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	0.03	-25.00%	84	2,803	08-05	IEF280121C00140000
135 C	0.05	0.00%	1	363	07-31	IEF280121C00135000
130 C	0.06	-40.00%	100	507	07-22	IEF280121C00130000
125 C	0.08	0.00%	1	4	08-05	IEF280121C00125000
120 C	0.06	-82.35%	11	16	07-13	IEF280121C00120000
115 C	0.12	-88.12%	9	9	08-05	IEF280121C00115000
110 C	0.20	-41.18%	5	7	08-03	IEF280121C00110000
109 C	0.40	-65.22%	2	6	06-30	IEF280121C00109000
108 C	0.24	-48.94%	20	59	07-27	IEF280121C00108000
107 C	0	0%	0			IEF280121C00107000
106 C	0.32	-5.88%	10	30,092	08-04	IEF280121C00106000
105 C	0.44	-10.20%	2	7,629	07-21	IEF280121C00105000
104 C	0.77	-55.75%	3	8	06-30	IEF280121C00104000
103 C	0.61	-31.46%	7	9	07-30	IEF280121C00103000
102 C	1.08	-4.42%	13	47	06-30	IEF280121C00102000
101 C	0.80	-6.98%	1	1,071	08-03	IEF280121C00101000
100 C	1.03	+4.04%	1	32,665	08-05	IEF280121C00100000
99 C	1.21	-9.02%	2	2,605	08-03	IEF280121C00099000
98 C	1.52	+2.70%	6	10,080	08-04	IEF280121C00098000
97 C	1.81	-1.09%	3	1,521	08-05	IEF280121C00097000
96 C	2.19	-8.37%	11	213	08-04	IEF280121C00096000
95 C	2.59	+1.97%	4	1,437	08-04	IEF280121C00095000
94 C	3.02	-7.08%	8	34	07-23	IEF280121C00094000
93 C	3.90	-6.02%	2	67	07-14	IEF280121C00093000
92 C	4.00	-28.57%	1	13	07-31	IEF280121C00092000
91 C	5.37	-3.59%	1	86	07-15	IEF280121C00091000
90 C	5.55	-1.60%	1	261	07-23	IEF280121C00090000
89 C	6.20	+1.64%	1	3,907	08-04	IEF280121C00089000
88 C	6.95	+0.58%	2	40	08-03	IEF280121C00088000
87 C	8.63	-13.70%	16	83	06-12	IEF280121C00087000
86 C	8.72	-26.10%	42	62	05-19	IEF280121C00086000
85 C	9.65	-2.33%	1	38	07-22	IEF280121C00085000
80 C	13.96	-5.61%	1	20	07-22	IEF280121C00080000
75 C	0	0%	0			IEF280121C00075000
70 C	24.25	0%	4	0	06-12	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	20.30	+1.55%	1	1	04-30	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	7.55	+7.55%	4	247	05-19	IEF280121P00100000
99 P	4.95	0%	5	5	09-15	IEF280121P00099000
98 P	4.40	0%	5	5	09-15	IEF280121P00098000
97 P	4.89	+19.27%	1	53	08-03	IEF280121P00097000
96 P	3.77	-8.27%	139	305	08-04	IEF280121P00096000
95 P	3.20	-8.57%	260	436	08-04	IEF280121P00095000
94 P	2.33	+10.43%	27	1,547	07-07	IEF280121P00094000
93 P	2.42	+5.22%	30	456	07-22	IEF280121P00093000
92 P	2.18	+44.37%	10	105	07-23	IEF280121P00092000
91 P	1.75	+37.80%	8	87	07-22	IEF280121P00091000
90 P	1.08	-12.90%	67	603	06-30	IEF280121P00090000
89 P	1.30	+44.44%	3	2,818	07-23	IEF280121P00089000
88 P	1.19	+52.56%	1	388	07-31	IEF280121P00088000
87 P	0.72	-33.94%	93	84	06-30	IEF280121P00087000
86 P	0.55	-12.70%	75	6,793	06-30	IEF280121P00086000
85 P	0.65	-12.16%	1	677	08-04	IEF280121P00085000
80 P	0.32	-5.88%	1	794	08-03	IEF280121P00080000
75 P	0.21	+5.00%	1	155	06-18	IEF280121P00075000
70 P	0.09	-35.71%	1	4	06-29	IEF280121P00070000
65 P	0.06	-33.33%	200	337	07-30	IEF280121P00065000