Cboe Global Markets

ITOT - Quotes Dashboard

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

Options analytics provided by Datashop

iShares S&P 1500 Index Fund (ETF) (itot)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
125.17
Ask: 
129.5
Vol: 
818,935
Last: 
129.96
Change: 
+0.92 (+0.7079%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITOT 127.000
0
+0
2.4
5.9
0
0.15
0.6925
0.0538
0
ITOT 128.000
0
+0
2.85
4.9
0
0.17
0.6402
0.0594
0
ITOT 129.000
2.82
+0.345
2.8
3.7
14
0.17
0.5811
0.0643
23
ITOT 130.000
2.37
+0.22
2.15
3.1
3
0.16
0.516
0.068
22
ITOT 131.000
0
+0
0
2.5
0
0.11
0.4463
0.0696
0
ITOT 132.000
0
+0
1.1
2
0
0.15
0.3748
0.0688
0
Fri Jun 20 2025
Strike
ITOT 127.000
ITOT 128.000
ITOT 129.000
ITOT 130.000
ITOT 131.000
ITOT 132.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITOT 127.000
0
+0
0.05
1.8
0
0.16
-0.3283
0.054
0
ITOT 128.000
0
+0
1.25
2.05
0
0.15
-0.3812
0.0591
0
ITOT 129.000
0
+0
0
2.4
0
0.1
-0.4405
0.0634
0
ITOT 130.000
3.9
+0
1.85
2.8
0
0.14
-0.5052
0.0664
3
ITOT 131.000
0
+0
2.25
3.2
0
0.13
-0.5736
0.0675
0
ITOT 132.000
0
+0
1.6
4.4
0
0.1
-0.6432
0.0661
0
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.