Quote for IEF (ISHARES LEHMAN 7-10Y ETF)
Data as of
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.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 88.00 | 1.32 | 0.21 | 0.24% | 0 | 0.11 |
| Oct 16 '26 88.50 | 0.89 | 0.28 | 0.31% | 0 | 0.10 |
| Nov 20 '26 88.00 | 1.82 | 0.71 | 0.80% | 1 | 0.09 |
| Nov 20 '26 89.00 | 1.16 | 1.05 | 1.18% | 1 | 0.09 |
| Oct 16 '26 89.00 | 0.54 | 0.43 | 0.48% | 0 | 0.09 |
| Dec 18 '26 88.00 | 2.05 | 0.94 | 1.05% | 2 | 0.09 |
| Nov 20 '26 90.00 | 0.69 | 0.69 | 0.77% | 1 | 0.09 |
| Oct 16 '26 89.50 | 0.29 | 0.29 | 0.33% | 0 | 0.08 |
| Oct 16 '26 90.00 | 0.15 | 0.15 | 0.16% | 0 | 0.08 |
| Dec 18 '26 89.00 | 1.41 | 1.30 | 1.45% | 2 | 0.08 |
| Dec 18 '26 90.00 | 0.93 | 0.93 | 1.04% | 2 | 0.08 |
| Oct 19 '26 89.00 | 0.57 | 0.46 | 0.52% | 0 | 0.08 |
| Jan 15 '27 88.00 | 2.25 | 1.14 | 1.27% | 3 | 0.08 |
| Oct 21 '26 90.00 | 0.22 | 0.22 | 0.25% | 0 | 0.08 |
| Jan 15 '27 89.00 | 1.63 | 1.52 | 1.71% | 3 | 0.08 |
| Jan 15 '27 90.00 | 1.13 | 1.13 | 1.27% | 3 | 0.08 |
| Mar 19 '27 88.00 | 2.72 | 1.61 | 1.81% | 5 | 0.07 |
| Mar 19 '27 89.00 | 2.08 | 1.97 | 2.21% | 5 | 0.07 |
| Mar 19 '27 90.00 | 1.55 | 1.55 | 1.74% | 5 | 0.07 |
| Apr 16 '27 90.00 | 1.73 | 1.73 | 1.94% | 6 | 0.07 |
| Apr 16 '27 89.00 | 2.25 | 2.14 | 2.40% | 6 | 0.07 |
| Sep 17 '27 88.00 | 3.71 | 2.60 | 2.92% | 11 | 0.05 |
| Sep 17 '27 89.00 | 3.10 | 2.99 | 3.36% | 11 | 0.05 |
| Jan 21 '28 88.00 | 4.45 | 3.34 | 3.75% | 15 | 0.05 |
| Jan 21 '28 89.00 | 3.83 | 3.72 | 4.17% | 15 | 0.05 |
| Jan 21 '28 90.00 | 3.25 | 3.25 | 3.65% | 15 | 0.05 |
| Dec 15 '28 90.00 | 4.68 | 4.68 | 5.25% | 26 | 0.05 |
| Jan 19 '29 88.00 | 5.95 | 4.84 | 5.43% | 27 | 0.05 |
| Jan 19 '29 90.00 | 4.93 | 4.93 | 5.53% | 27 | 0.05 |
| Sep 17 '27 90.00 | 2.59 | 2.59 | 2.91% | 11 | 0.04 |