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.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 89.00Oct 19 '26 89.00-0.020
Dec 18 '26 90.00Jan 15 '27 90.00-0.101
Dec 18 '26 88.00Jan 15 '27 88.00-0.121
Dec 18 '26 89.00Jan 15 '27 89.00-0.111
Dec 18 '26 90.00Mar 19 '27 90.00-0.343
Dec 18 '26 88.00Mar 19 '27 88.00-0.423
Dec 18 '26 89.00Mar 19 '27 89.00-0.403
Dec 18 '26 88.00Apr 16 '27 88.00-0.524
Dec 18 '26 89.00Apr 16 '27 89.00-0.504
Dec 18 '26 90.00Apr 16 '27 90.00-0.454
Nov 20 '26 88.00Jan 15 '27 88.00-0.422
Mar 19 '27 88.00Apr 16 '27 88.00-0.101
Jan 15 '27 90.00Mar 19 '27 90.00-0.242
Mar 19 '27 89.00Apr 16 '27 89.00-0.101
Jan 15 '27 88.00Mar 19 '27 88.00-0.302
Jan 15 '27 89.00Mar 19 '27 89.00-0.282
Mar 19 '27 90.00Apr 16 '27 90.00-0.111
Nov 20 '26 89.00Jan 15 '27 89.00-0.462
Nov 20 '26 88.00Mar 19 '27 88.00-0.724
Jan 15 '27 88.00Apr 16 '27 88.00-0.403
Jan 15 '27 89.00Apr 16 '27 89.00-0.393
Nov 20 '26 88.00Dec 18 '26 88.00-0.301
Nov 20 '26 90.00Jan 15 '27 90.00-0.442
Jan 15 '27 90.00Apr 16 '27 90.00-0.353
Nov 20 '26 88.00Apr 16 '27 88.00-0.825
Nov 20 '26 89.00Mar 19 '27 89.00-0.744
Nov 20 '26 90.00Mar 19 '27 90.00-0.684
Nov 20 '26 89.00Dec 18 '26 89.00-0.351
Dec 15 '28 90.00Jan 19 '29 90.00-0.091
Nov 20 '26 90.00Dec 18 '26 90.00-0.341
Nov 20 '26 89.00Apr 16 '27 89.00-0.855
Oct 16 '26 89.00Nov 20 '26 89.00-0.551
Nov 20 '26 90.00Apr 16 '27 90.00-0.795
Oct 16 '26 89.00Jan 15 '27 89.00-1.023
Sep 17 '27 89.00Jan 21 '28 89.00-0.174
Oct 16 '26 89.00Mar 19 '27 89.00-1.305
Oct 19 '26 89.00Nov 20 '26 89.00-0.541
Sep 17 '27 90.00Jan 21 '28 90.00-0.194
Oct 16 '26 89.00Dec 18 '26 89.00-0.902
Oct 16 '26 89.00Apr 16 '27 89.00-1.406