Optionistics

Quote for IEF (ISHARES LEHMAN 7-10Y ETF)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Oct 16 '26 88.50Oct 16 '26 90.50-1.062.00
Oct 16 '26 89.00Oct 16 '26 90.50-0.901.50
Oct 16 '26 88.50Oct 16 '26 90.00-0.771.50
Oct 16 '26 89.00Oct 16 '26 90.00-0.621.00
Oct 16 '26 88.50Oct 16 '26 89.50-0.411.00
Oct 16 '26 88.50Oct 16 '26 89.00-0.160.50
Oct 16 '26 89.00Oct 16 '26 89.50-0.260.50
Nov 20 '26 88.00Nov 20 '26 90.00-0.922.00
Nov 20 '26 88.00Nov 20 '26 89.00-0.361.00
Dec 18 '26 88.00Dec 18 '26 89.00-0.411.00
Jan 15 '27 88.00Jan 15 '27 89.00-0.401.00
Mar 19 '27 88.00Mar 19 '27 89.00-0.391.00
Apr 16 '27 88.00Apr 16 '27 89.00-0.391.00
Mar 19 '27 88.00Mar 19 '27 90.00-0.892.00
Jan 21 '28 88.00Jan 21 '28 89.00-0.301.00
Nov 20 '26 89.00Nov 20 '26 90.00-0.561.00
Jan 15 '27 88.00Jan 15 '27 90.00-0.942.00
Dec 18 '26 88.00Dec 18 '26 90.00-0.962.00
Mar 19 '27 89.00Mar 19 '27 90.00-0.501.00
Sep 17 '27 89.00Sep 17 '27 90.00-0.421.00
Apr 16 '27 88.00Apr 16 '27 90.00-0.892.00
Jan 15 '27 89.00Jan 15 '27 90.00-0.541.00
Dec 18 '26 89.00Dec 18 '26 90.00-0.551.00
Apr 16 '27 89.00Apr 16 '27 90.00-0.501.00
Jan 21 '28 88.00Jan 21 '28 90.00-0.732.00
Jan 21 '28 89.00Jan 21 '28 90.00-0.431.00
Jan 19 '29 89.00Jan 19 '29 90.00-0.391.00