IEF Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

90.85

Change

-0.25

Open

91.06

Previous

91.10

High

91.09

Low

90.74

Bid

-

Ask

-

Volume

10,784,789

Trades

-

Dividend

0.17

Yield

1.80%

Ex-Div

Sep 1, 2017

Impl Vol

0.083

Hist Vol

0.050

Opt Volume

132,354

Open Int

1,537,231

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IEF 261028C00086000	4.75	5.05	3.74	0.00	0	2	W	86.00	—	—	—	—	—	—	—	—
IEF 261028C00089000	1.77	2.06	1.89	0.00	2	5	W	89.00	IEF 261028P00089000	0.00	0.01	0.07	0.00	0	0	W
IEF 261028C00090000	0.78	1.06	0.83	0.00	51	91	W	90.00	IEF 261028P00090000	0.00	0.01	0.01	0.00	6,015	33	W
IEF 261028C00091000	0.03	0.05	0.01	0.00	4,820	30	W	91.00	IEF 261028P00091000	0.08	0.14	0.16	0.00	65	279	W
IEF 261028C00092000	0.00	0.01	0.01	0.00	5	303	W	92.00	IEF 261028P00092000	0.94	1.23	1.18	0.00	12	0	W
IEF 261028C00093000	0.00	0.01	0.02	0.00	0	2	W	93.00	—	—	—	—	—	—	—	—

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IEF 261030C00089500	1.33	1.63	1.40	1.35	2	133	W	89.50	IEF 261030P00089500	0.01	0.02	0.01	0.02	1,583	10,746	W
IEF 261030C00090000	0.84	1.12	0.90	0.85	17	1,496	W	90.00	IEF 261030P00090000	0.01	0.03	0.02	0.00	4,769	10,739	W
IEF 261030C00090500	0.48	0.61	0.48	0.36	13	468	W	90.50	IEF 261030P00090500	0.06	0.08	0.10	0.01	44,668	2,567	W
IEF 261030C00091000	0.19	0.23	0.17	0.04	13,160	9,153	W	91.00	IEF 261030P00091000	0.22	0.26	0.33	0.19	94	1,392	W
IEF 261030C00091500	0.04	0.07	0.05	0.00	40,238	3,721	W	91.50	IEF 261030P00091500	0.52	0.66	0.78	0.65	0	1	W
IEF 261030C00092000	0.00	0.02	0.01	0.01	30	591	W	92.00	IEF 261030P00092000	0.94	1.23	0.93	1.15	0	11	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	87.00	IEF 261102P00087000	0.00	0.01	0.01	0.01	0	399	S
—	—	—	—	—	—	—	—	89.00	IEF 261102P00089000	0.01	0.02	0.01	0.02	0	3	S
—	—	—	—	—	—	—	—	90.00	IEF 261102P00090000	0.05	0.08	0.08	0.01	15	30	S
IEF 261102C00091000	0.18	0.25	0.42	0.14	0	8	S	91.00	IEF 261102P00091000	0.42	0.51	0.59	0.25	109	35	S
IEF 261102C00092000	0.01	0.03	0.11	0.00	0	24	S	92.00	IEF 261102P00092000	1.18	1.50	1.43	1.11	57	52	S
IEF 261102C00093000	0.00	0.01	0.01	0.01	1	4	S	93.00	IEF 261102P00093000	2.18	2.50	2.42	2.11	9	2	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	88.00	IEF 261104P00088000	0.00	0.01	0.01	0.01	0	60	W
IEF 261104C00089000	1.82	1.98	1.93	1.94	2	0	W	89.00	IEF 261104P00089000	0.01	0.03	0.03	0.00	1	10	W
IEF 261104C00090000	0.94	1.07	0.90	0.96	290	55	W	90.00	IEF 261104P00090000	0.10	0.13	0.16	0.01	67	1,646	W
IEF 261104C00091000	0.22	0.28	0.27	0.21	3	0	W	91.00	IEF 261104P00091000	0.49	0.56	0.45	0.26	5	20	W
IEF 261104C00092000	0.02	0.04	0.32	0.01	0	11	W	92.00	—	—	—	—	—	—	—	—
IEF 261104C00093000	0.00	0.10	0.01	0.00	15	0	W	93.00	IEF 261104P00093000	2.35	2.50	2.46	2.05	7	0	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IEF 261106C00089500	1.33	1.48	1.68	1.52	0	3,566	W	89.50	IEF 261106P00089500	0.06	0.09	0.11	0.00	7	80	W
IEF 261106C00090000	0.96	1.08	0.85	1.04	1	1,394	W	90.00	IEF 261106P00090000	0.15	0.19	0.20	0.02	6,035	127	W
IEF 261106C00090500	0.57	0.65	0.55	0.60	80	195	W	90.50	IEF 261106P00090500	0.31	0.35	0.39	0.09	2,501	18	W
IEF 261106C00091000	0.28	0.34	0.29	0.28	10	99	W	91.00	IEF 261106P00091000	0.56	0.62	0.57	0.26	34	81	W
IEF 261106C00091500	0.13	0.17	0.14	0.10	5	179	W	91.50	IEF 261106P00091500	0.87	1.02	0.86	0.58	3	0	W
IEF 261106C00092000	0.06	0.08	0.08	0.02	1	976	W	92.00	IEF 261106P00092000	1.24	1.53	1.52	1.00	0	17	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	88.00	IEF 261109P00088000	0.01	0.03	0.01	0.02	0	50	S
—	—	—	—	—	—	—	—	90.00	IEF 261109P00090000	0.17	0.20	0.15	0.02	0	10	S
—	—	—	—	—	—	—	—	91.00	IEF 261109P00091000	0.58	0.64	0.56	0.24	3	1	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IEF 261111C00091000	0.38	0.43	0.41	0.51	21	20	W	91.00	—	—	—	—	—	—	—	—
IEF 261111C00093000	0.03	0.05	0.06	0.01	1	0	W	93.00	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	89.50	IEF 261113P00089500	0.14	0.17	0.13	0.01	10	38	W
IEF 261113C00090000	1.03	1.15	1.09	1.46	1	281	W	90.00	IEF 261113P00090000	0.24	0.28	0.30	0.02	16	16	W
IEF 261113C00090500	0.69	0.76	0.94	1.01	0	2,451	W	90.50	IEF 261113P00090500	0.41	0.45	0.48	0.07	4	0	W
IEF 261113C00091000	0.44	0.48	0.40	0.63	26	68	W	91.00	IEF 261113P00091000	0.66	0.74	0.69	0.19	20	4	W
IEF 261113C00091500	0.26	0.30	0.25	0.34	20	36	W	91.50	—	—	—	—	—	—	—	—
IEF 261113C00092000	0.14	0.18	0.15	0.16	4	26	W	92.00	IEF 261113P00092000	1.33	1.50	3.10	0.71	0	1,983	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IEF 261120C00089500	1.50	1.65	1.28	2.61	0	1	S	89.50	IEF 261120P00089500	0.18	0.22	0.22	0.00	2,088	241	S
IEF 261120C00090000	1.14	1.24	1.09	2.12	65	23,392	S	90.00	IEF 261120P00090000	0.30	0.34	0.37	0.01	29	26,351	S
IEF 261120C00090500	0.82	0.87	0.82	1.65	9	5	S	90.50	IEF 261120P00090500	0.47	0.52	0.55	0.04	58	13	S
IEF 261120C00091000	0.55	0.60	0.53	1.22	226	14,242	S	91.00	IEF 261120P00091000	0.71	0.77	0.82	0.09	54	453	S
IEF 261120C00091500	0.36	0.40	0.38	0.83	6	144	S	91.50	IEF 261120P00091500	1.02	1.11	1.10	0.20	0	5	S
IEF 261120C00092000	0.23	0.26	0.22	0.52	150	45,500	S	92.00	IEF 261120P00092000	1.38	1.52	1.35	0.38	0	8,457	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IEF 261127C00089500	1.61	1.74	1.91	3.52	0	703	W	89.50	IEF 261127P00089500	0.22	0.26	0.27	0.00	10	21	W
IEF 261127C00090000	1.25	1.38	1.33	3.03	62	187	W	90.00	IEF 261127P00090000	0.33	0.38	0.37	0.00	17	94	W
IEF 261127C00090500	0.93	0.99	1.07	2.55	0	622	W	90.50	IEF 261127P00090500	0.50	0.56	0.60	0.01	20	7	W
IEF 261127C00091000	0.66	0.71	0.80	2.08	0	58	W	91.00	—	—	—	—	—	—	—	—
IEF 261127C00091500	0.45	0.50	0.69	1.63	0	85	W	91.50	IEF 261127P00091500	1.04	1.13	1.04	0.07	0	1	W
IEF 261127C00092000	0.30	0.34	0.51	1.22	0	5	W	92.00	IEF 261127P00092000	1.40	1.54	1.42	0.14	1	13	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	89.50	IEF 261204P00089500	0.32	0.38	0.35	0.00	0	1	W
IEF 261204C00090000	1.30	1.39	1.61	4.18	0	85	W	90.00	IEF 261204P00090000	0.48	0.54	0.48	0.00	0	3	W
IEF 261204C00090500	0.98	1.04	1.24	3.70	0	4	W	90.50	IEF 261204P00090500	0.68	0.75	0.68	0.00	0	59	W
IEF 261204C00091000	0.71	0.76	0.67	3.23	2	0	W	91.00	IEF 261204P00091000	0.94	1.02	0.95	0.01	0	59	W
IEF 261204C00091500	0.51	0.56	0.60	2.75	0	7	W	91.50	IEF 261204P00091500	1.22	1.33	1.31	0.01	0	1	W
IEF 261204C00092500	0.23	0.28	0.52	1.85	0	149	W	92.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IEF 261218C00088000	2.93	3.15	2.95	9.03	0	127	S	88.00	IEF 261218P00088000	0.21	0.24	0.23	0.23	101	2,673	S
IEF 261218C00089000	2.15	2.29	2.12	8.10	3	424	S	89.00	IEF 261218P00089000	0.38	0.42	0.41	0.41	41	18,664	S
IEF 261218C00090000	1.39	1.51	1.39	7.17	17	2,297	S	90.00	IEF 261218P00090000	0.68	0.74	0.76	0.71	240	35,512	S
IEF 261218C00091000	0.85	0.92	0.84	6.24	19	14,515	S	91.00	IEF 261218P00091000	1.17	1.23	1.29	0.00	29	24,369	S
IEF 261218C00092000	0.49	0.55	0.59	5.31	0	13,577	S	92.00	IEF 261218P00092000	1.81	1.94	1.78	0.00	11	188	S
IEF 261218C00093000	0.26	0.31	0.27	4.38	1	29,795	S	93.00	IEF 261218P00093000	2.51	2.82	2.75	0.00	2	1,315	S

Below are few quick-links for most popular options chains: