Expensive Calls — IEF

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
IEF	89.11	10-09 88.50	0.66	0.05	0.06%	0.06%	0.12	748
IEF	89.11	10-30 88.50	1.21	0.60	0.67%	0.68%	0.10	230
IEF	89.11	10-23 88.50	1.04	0.43	0.48%	0.49%	0.10	0
IEF	89.11	10-16 88.50	0.87	0.26	0.29%	0.29%	0.10	130
IEF	89.11	10-30 89.00	0.87	0.76	0.85%	0.86%	0.09	233
IEF	89.11	11-06 88.50	1.26	0.65	0.73%	0.74%	0.09	0
IEF	89.11	11-13 88.50	1.34	0.73	0.82%	0.83%	0.09	0
IEF	89.11	10-30 89.50	0.60	0.60	0.67%	1.12%	0.09	1
IEF	89.11	10-23 89.00	0.70	0.59	0.66%	0.67%	0.09	90
IEF	89.11	10-09 89.00	0.28	0.17	0.19%	0.19%	0.09	2,718
IEF	89.11	11-20 89.00	1.14	1.03	1.16%	1.17%	0.09	23
IEF	89.11	10-09 90.00	0.01	0.01	0.01%	1.01%	0.09	6
IEF	89.11	10-30 90.00	0.40	0.40	0.45%	1.45%	0.09	1,000
IEF	89.11	10-16 89.00	0.53	0.42	0.47%	0.47%	0.09	276
IEF	89.11	11-06 89.00	0.93	0.82	0.92%	0.93%	0.09	7
IEF	89.11	11-20 90.00	0.67	0.67	0.75%	1.76%	0.09	897
IEF	89.11	11-06 89.50	0.67	0.67	0.75%	1.20%	0.08	4
IEF	89.11	10-23 89.50	0.44	0.44	0.49%	0.94%	0.08	20
IEF	89.11	11-06 90.00	0.47	0.47	0.53%	1.53%	0.08	3
IEF	89.11	10-09 89.50	0.07	0.07	0.08%	0.52%	0.08	134
IEF	89.11	10-23 90.00	0.26	0.26	0.29%	1.29%	0.08	110
IEF	89.11	10-16 89.50	0.28	0.28	0.31%	0.75%	0.08	29
IEF	89.11	10-16 90.00	0.14	0.14	0.16%	1.16%	0.08	204
IEF	89.11	12-18 89.00	1.38	1.27	1.43%	1.45%	0.08	3
IEF	89.11	12-18 90.00	0.91	0.91	1.02%	2.04%	0.08	981
IEF	89.11	10-19 89.00	0.55	0.44	0.49%	0.50%	0.08	0
IEF	89.11	10-21 90.00	0.21	0.21	0.24%	1.24%	0.08	0
IEF	89.11	01-15 89.00	1.60	1.49	1.67%	1.70%	0.08	0
IEF	89.11	01-15 90.00	1.11	1.11	1.25%	2.27%	0.08	113
IEF	89.11	03-19 89.00	2.04	1.93	2.17%	2.22%	0.07	6
IEF	89.11	03-19 90.00	1.53	1.53	1.72%	2.76%	0.07	0
IEF	89.11	04-16 90.00	1.69	1.69	1.90%	2.95%	0.07	53
IEF	89.11	04-16 89.00	2.21	2.10	2.36%	2.42%	0.07	1
IEF	89.11	12-15 90.00	4.00	4.00	4.49%	5.75%	0.05	0
IEF	89.11	01-21 90.00	3.15	3.15	3.53%	4.70%	0.05	1
IEF	89.11	09-17 89.00	2.99	2.88	3.23%	3.34%	0.05	75
IEF	89.11	01-19 90.00	4.70	4.70	5.27%	6.62%	0.05	22
IEF	89.11	01-21 89.00	3.70	3.59	4.03%	4.20%	0.05	0
IEF	89.11	09-17 90.00	2.47	2.47	2.77%	3.88%	0.04	0

Save settings as