Cboe Global Markets

IEF - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

iShares Barclays 7-10 Year Trasry Bnd Fd (ief)

2025-05-20 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
8,929,552
Last: 
93.88
Change: 
-0.12 (+-0.1279%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IEF 92.500
0
+0
0
3.4
0
0.25
0.9622
0.1058
0
IEF 93.000
1.18
+0
0.86
0.92
0
0.07
0.8912
0.263
23
IEF 93.500
0.51
-0.1
0.46
0.49
8
0.07
0.7227
0.5335
241
IEF 94.000
0.2
-0.085
0.17
0.19
1,180
0.07
0.4154
0.65
703
IEF 94.500
0.06
-0.06
0.05
0.07
200
0.08
0.1694
0.3865
357
IEF 95.000
0.03
-0.015
0.01
0.03
26
0.09
0.062
0.1678
105
Fri May 23 2025
Strike
IEF 92.500
IEF 93.000
IEF 93.500
IEF 94.000
IEF 94.500
IEF 95.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IEF 92.500
0.02
+0
0.01
0.02
28
0.1
-0.0389
0.1095
147
IEF 93.000
0.05
+0
0.03
0.05
0
0.08
-0.1135
0.2772
20824
IEF 93.500
0.11
-0.015
0.1
0.12
241
0.07
-0.2946
0.5722
549
IEF 94.000
0.34
+0
0.32
0.34
0
0.07
-0.6248
0.6881
181
IEF 94.500
1.13
+0
0.69
0.77
0
0.08
-0.8799
0.4102
29
IEF 95.000
1.45
+0.725
0
3.05
1
0.24
-0.9791
0.1246
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IEF 92.500
0
+0
1.46
1.53
0
0.07
0.8908
0.158
0
IEF 93.000
2.45
+0
1.03
1.08
0
0.07
0.805
0.2494
1
IEF 93.500
0.61
-0.18
0.65
0.68
1
0.07
0.6665
0.3499
223
IEF 94.000
0.4
-0.07
0.36
0.39
84
0.07
0.4794
0.3941
905
IEF 94.500
0.2
-0.065
0.18
0.2
3
0.07
0.2961
0.3374
443
IEF 95.000
0.12
+0
0.08
0.1
0
0.07
0.1649
0.2319
309
Fri May 30 2025
Strike
IEF 92.500
IEF 93.000
IEF 93.500
IEF 94.000
IEF 94.500
IEF 95.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IEF 92.500
0.1
+0
0.05
0.07
0
0.08
-0.1136
0.1649
575
IEF 93.000
0.13
+0.01
0.09
0.13
143
0.07
-0.204
0.2618
10240
IEF 93.500
0.28
+0
0.23
0.25
0
0.07
-0.3509
0.3695
593
IEF 94.000
0.72
+0
0.44
0.47
0
0.06
-0.5514
0.428
14
IEF 94.500
0.88
+0
0.77
0.81
0
0.07
-0.7565
0.3923
744
IEF 95.000
1.11
+0
0.04
3.3
0
0.16
-0.914
0.2975
44
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.