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

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

Market Open
Oct 2, 2026 3:23:29 PM EDT
89.04USD-0.291%(-0.26)15,122,700
89.04Bid   89.05Ask   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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
443,3491,302201


IEF Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

IEF Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

IEF Dec 15, 2028 Exp. - Max Pain @ $95.00

Puts
Calls


IEF Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135 C0.080.00%1364709-23IEF281215C00135000
130 C0.13-13.33%5231509-21IEF281215C00130000
125 C00%0IEF281215C00125000
120 C0.270%4209-16IEF281215C00120000
115 C0.390%2109-21IEF281215C00115000
114 C00%0IEF281215C00114000
113 C00%0IEF281215C00113000
112 C00%0IEF281215C00112000
111 C00%0IEF281215C00111000
110 C00%0IEF281215C00110000
109 C00%0IEF281215C00109000
108 C00%0IEF281215C00108000
107 C00%0IEF281215C00107000
106 C00%0IEF281215C00106000
105 C0.75-6.25%12,27810-01IEF281215C00105000
104 C00%0IEF281215C00104000
103 C00%0IEF281215C00103000
102 C00%0IEF281215C00102000
101 C00%0IEF281215C00101000
100 C1.50-12.79%203809-25IEF281215C00100000
99 C00%0IEF281215C00099000
98 C00%0IEF281215C00098000
97 C2.500%2109-21IEF281215C00097000
96 C00%0IEF281215C00096000
95 C2.60-3.70%33910-01IEF281215C00095000
94 C00%0IEF281215C00094000
93 C00%0IEF281215C00093000
92 C00%0IEF281215C00092000
91 C00%0IEF281215C00091000
90 C4.98-2.35%102810-01IEF281215C00090000
89 C00%0IEF281215C00089000
88 C5.85-9.58%1109-30IEF281215C00088000
87 C00%0IEF281215C00087000
86 C00%0IEF281215C00086000
85 C9.30-8.37%2309-16IEF281215C00085000
84 C00%0IEF281215C00084000
83 C00%0IEF281215C00083000
82 C00%0IEF281215C00082000
81 C00%0IEF281215C00081000
80 C11.52-2.78%102409-30IEF281215C00080000
79 C00%0IEF281215C00079000
78 C00%0IEF281215C00078000
77 C00%0IEF281215C00077000
76 C00%0IEF281215C00076000
75 C16.08-8.38%5509-28IEF281215C00075000
74 C00%0IEF281215C00074000
73 C00%0IEF281215C00073000
72 C00%0IEF281215C00072000
71 C00%0IEF281215C00071000
70 C21.72-2.82%1609-11IEF281215C00070000
69 C00%0IEF281215C00069000
68 C00%0IEF281215C00068000
67 C00%0IEF281215C00067000
66 C00%0IEF281215C00066000
65 C00%0IEF281215C00065000
60 C00%0IEF281215C00060000
55 C00%0IEF281215C00055000
50 C39.220%5509-30IEF281215C00050000
Puts
StrikePriceChangeVolOILastContract Name
135 P00%0IEF281215P00135000
130 P00%0IEF281215P00130000
125 P00%0IEF281215P00125000
120 P00%0IEF281215P00120000
115 P00%0IEF281215P00115000
114 P00%0IEF281215P00114000
113 P00%0IEF281215P00113000
112 P00%0IEF281215P00112000
111 P00%0IEF281215P00111000
110 P00%0IEF281215P00110000
109 P00%0IEF281215P00109000
108 P00%0IEF281215P00108000
107 P00%0IEF281215P00107000
106 P00%0IEF281215P00106000
105 P15.65+4.68%1709-28IEF281215P00105000
104 P00%0IEF281215P00104000
103 P00%0IEF281215P00103000
102 P00%0IEF281215P00102000
101 P00%0IEF281215P00101000
100 P9.050%2109-17IEF281215P00100000
99 P00%0IEF281215P00099000
98 P00%0IEF281215P00098000
97 P00%0IEF281215P00097000
96 P00%0IEF281215P00096000
95 P6.30-1.56%1012810-01IEF281215P00095000
94 P5.120%1109-24IEF281215P00094000
93 P00%0IEF281215P00093000
92 P00%0IEF281215P00092000
91 P00%0IEF281215P00091000
90 P2.81+1.44%31,16509-24IEF281215P00090000
89 P00%0IEF281215P00089000
88 P00%0IEF281215P00088000
87 P00%0IEF281215P00087000
86 P00%0IEF281215P00086000
85 P1.15-3.36%603109-16IEF281215P00085000
84 P00%0IEF281215P00084000
83 P00%0IEF281215P00083000
82 P1.100%1110-01IEF281215P00082000
81 P00%0IEF281215P00081000
80 P0.64-8.57%311209-24IEF281215P00080000
79 P00%0IEF281215P00079000
78 P00%0IEF281215P00078000
77 P00%0IEF281215P00077000
76 P00%0IEF281215P00076000
75 P0.43+34.38%14710-01IEF281215P00075000
74 P00%0IEF281215P00074000
73 P00%0IEF281215P00073000
72 P00%0IEF281215P00072000
71 P00%0IEF281215P00071000
70 P0.20-20.00%2209-16IEF281215P00070000
69 P00%0IEF281215P00069000
68 P00%0IEF281215P00068000
67 P00%0IEF281215P00067000
66 P00%0IEF281215P00066000
65 P0.160.00%4509-29IEF281215P00065000
60 P0.090%1109-15IEF281215P00060000
55 P0.060%2209-15IEF281215P00055000
50 P00%0IEF281215P00050000


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