Breaking News

iShares Core S&P Total U.S. Stock Market ETF (ITOT)

	Symbol	Exchange	Currency
	ITOT	NYSE	USD	Real-time
	ITOT	Mexico	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

123.06 -0.63 -0.51%

05/05 - Closed. Currency in USD

Pre Market

122.93

-0.13

-0.11%

12:20:16 - Real-time Data

Type: ETF

Market: United States

Issuer: iShares

Underlying: S&P Composite 1500

Asset Class: Equity

Volume: 5,906,386
Bid/Ask: 0.00 / 0.00
Day's Range: 122.66 - 123.75

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Technical
- Technical Analysis
- Candlestick Patterns
Forum

iShares Core S&P Total U.S. Stock Market Options Chain

Get free option data for ITOT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the iShares Core S&P Total U.S. Stock Market ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 05, 2025 21:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	31.3	35.4	0	90.00	1.1	0%	0	1.25	0
ITOT Call 90.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolITOT\|20250516\|90.00C Delta0.9781 Imp Vol0.9356 Bid31.3 Gamma0.0026 Theoretical33.35 Ask35.4 Theta-0.0579 Intrinsic Value33.06 Volume0 Vega0.0112 Time Value-33.06 Open Interest0 Rho0.0262 Delta / Theta-16.891 ITOT Put 90.00 Exp: May 16, 2025 Last: 1.1 Chg.: 0% SymbolITOT\|20250516\|90.00P Delta-0.0533 Imp Vol1.1984 Bid0 Gamma0.0042 Theoretical0.63 Ask1.25 Theta-0.1255 Intrinsic Value-33.06 Volume0 Vega0.0232 Time Value34.16 Open Interest1 Rho-0.002 Delta / Theta0.4247
17.72	0%	26.3	30.4	0	95.00	0.3	0%	0	1.4	0
ITOT Call 95.00 Exp: May 16, 2025 Last: 17.72 Chg.: 0% SymbolITOT\|20250516\|95.00C Delta0.9752 Imp Vol0.7905 Bid26.3 Gamma0.0034 Theoretical28.35 Ask30.4 Theta-0.0554 Intrinsic Value28.06 Volume0 Vega0.0124 Time Value-10.34 Open Interest1 Rho0.0276 Delta / Theta-17.5912 ITOT Put 95.00 Exp: May 16, 2025 Last: 0.3 Chg.: 0% SymbolITOT\|20250516\|95.00P Delta-0.0658 Imp Vol1.0576 Bid0 Gamma0.0057 Theoretical0.7 Ask1.4 Theta-0.1305 Intrinsic Value-28.06 Volume0 Vega0.0273 Time Value28.36 Open Interest6 Rho-0.0025 Delta / Theta0.5042
0	0%	21.4	25.2	0	100.00	0.18	0%	0	1.35	0
ITOT Call 100.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolITOT\|20250516\|100.00C Delta0.9783 Imp Vol0.6117 Bid21.4 Gamma0.004 Theoretical23.3 Ask25.2 Theta-0.0424 Intrinsic Value23.06 Volume0 Vega0.0111 Time Value-23.06 Open Interest0 Rho0.0293 Delta / Theta-23.0797 ITOT Put 100.00 Exp: May 16, 2025 Last: 0.18 Chg.: 0% SymbolITOT\|20250516\|100.00P Delta-0.0751 Imp Vol0.8825 Bid0 Gamma0.0075 Theoretical0.68 Ask1.35 Theta-0.1203 Intrinsic Value-23.06 Volume0 Vega0.0303 Time Value23.24 Open Interest10 Rho-0.0028 Delta / Theta0.624
					123.06	Price @ May 05, 2025 21:11 GMT
1.72	0%	0.85	1.95	0	124.00	0	0%	1.6	2.7	0
ITOT Call 124.00 Exp: May 16, 2025 Last: 1.72 Chg.: 0% SymbolITOT\|20250516\|124.00C Delta0.4371 Imp Vol0.2061 Bid0.85 Gamma0.0895 Theoretical1.4 Ask1.95 Theta-0.0851 Intrinsic Value-0.94 Volume0 Vega0.0842 Time Value2.66 Open Interest4 Rho0.0158 Delta / Theta-5.1386 ITOT Put 124.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolITOT\|20250516\|124.00P Delta-0.5699 Imp Vol0.201 Bid1.6 Gamma0.0925 Theoretical2.15 Ask2.7 Theta-0.0696 Intrinsic Value0.94 Volume0 Vega0.0837 Time Value-0.94 Open Interest0 Rho-0.0175 Delta / Theta8.1881
1.2	-9.77%	0	1.25	2	125.00	6.65	0%	1.1	4.2	0
ITOT Call 125.00 Exp: May 16, 2025 Last: 1.2 Chg.: -9.77% SymbolITOT\|20250516\|125.00C Delta0.3664 Imp Vol0.2285 Bid0 Gamma0.0771 Theoretical1.2 Ask1.25 Theta-0.0887 Intrinsic Value-1.94 Volume2 Vega0.0804 Time Value3.14 Open Interest26 Rho0.0132 Delta / Theta-4.1286 ITOT Put 125.00 Exp: May 16, 2025 Last: 6.65 Chg.: 0% SymbolITOT\|20250516\|125.00P Delta-0.6747 Imp Vol0.1844 Bid1.1 Gamma0.0929 Theoretical2.65 Ask4.2 Theta-0.0566 Intrinsic Value1.94 Volume0 Vega0.0766 Time Value4.71 Open Interest4 Rho-0.0193 Delta / Theta11.9166
0.5	0%	0	1.05	0	126.00	0	0%	1.7	4.9	0
ITOT Call 126.00 Exp: May 16, 2025 Last: 0.5 Chg.: 0% SymbolITOT\|20250516\|126.00C Delta0.2391 Imp Vol0.1773 Bid0 Gamma0.0819 Theoretical0.53 Ask1.05 Theta-0.0569 Intrinsic Value-2.94 Volume0 Vega0.0663 Time Value3.44 Open Interest10 Rho0.0087 Delta / Theta-4.2054 ITOT Put 126.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolITOT\|20250516\|126.00P Delta-0.7797 Imp Vol0.1721 Bid1.7 Gamma0.0828 Theoretical3.3 Ask4.9 Theta-0.0413 Intrinsic Value2.94 Volume0 Vega0.0627 Time Value-2.94 Open Interest0 Rho-0.0197 Delta / Theta18.8689

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ITOT Comments

Write your thoughts about iShares Core S&P Total U.S. Stock Market ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	3,953.19	+2.63	+0.07%
NSE All Share	106,781.62	+83.12	+0.08%
US 30	40,980.0	-239.1	-0.58%
US 500	5,609.6	-41.0	-0.73%
FTSE 100	8,582.81	-13.54	-0.16%
DAX	23,150.95	-184.47	-0.79%
South Africa Top 40	84,092.96	-450.89	-0.53%

Brent Oil	61.45	+1.22	+2.03%
Crude Oil WTI	58.32	+1.19	+2.08%
Gold	3,385.51	+63.21	+1.90%
Silver	33.293	+0.819	+2.52%
Copper	4.7212	+0.0222	+0.47%
London Cocoa	6,334.00	-26.00	-0.41%
London Wheat	160.20	+0.20	+0.12%

Nigeria 10Y	19.738	0.000	0.00%
Nigeria 2Y	27.974	0.00	0.00%
U.K. 10Y	4.5835	+0.0845	+1.88%
Germany 10Y	2.5310	+0.0110	+0.44%
U.S. 10Y	4.345	+0.002	+0.05%
U.S. 5Y	3.931	-0.012	-0.30%
U.S. 2Y	3.814	-0.027	-0.70%

Fidelitybk	19.950	-0.150	-0.75%
Zenith Bank	47.10	+0.15	+0.32%
UBA	33.60	-0.30	-0.88%
First HoldCo	24.70	0.00	0.00%
Guaranty Trust Holding	63.85	+0.40	+0.63%
Sterling Bank	5.400	+0.050	+0.93%
Dangote Cement	440.00	+8.00	+1.85%

Recent Quotes

Name	Price	Chg.	Chg. %
iShares Core S&P .	123.06	-0.63	-0.51%
MUKAM Emerging So.	7,357.000	+142.000	+1.97%
Neuberger Berman .	36.700	+0.410	+1.13%
Kotak Equity Savi.	20.050	+0.094	+0.47%
Deutsche Floating.	7.42	+0.01	+0.13%
FT Cboe Vest U.S..	36.92	-0.11	-0.30%