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

143.55 +1.55 +1.09%

21/11 - Closed. Currency in USD

After Hours

143.88

+0.33

+0.23%

1:05:36 - Real-time Data

Type: ETF

Market: United States

Issuer: iShares

Underlying: S&P Composite 1500

Asset Class: Equity

Volume: 6,918,851
Bid/Ask: 0.00 / 0.00
Day's Range: 141.62 - 144.74

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

Nov 21, 2025 20:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18	21.5	0	125.00	0	0%	0	1.4	0
ITOT Call 125.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolITOT\|20251219\|125.00C Delta0 Imp Vol0 Bid18 Gamma0 Theoretical0 Ask21.5 Theta0 Intrinsic Value19.16 Volume0 Vega0 Time Value-19.16 Open Interest0 Rho0 Delta / Theta0 ITOT Put 125.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolITOT\|20251219\|125.00P Delta-0.1294 Imp Vol0.507 Bid0 Gamma0.0104 Theoretical1.4 Ask1.4 Theta-0.0746 Intrinsic Value-19.16 Volume0 Vega0.0845 Time Value19.16 Open Interest0 Rho-0.0142 Delta / Theta1.7363
0	0%	13	15.8	0	130.00	0.75	0%	0	3.1	0
ITOT Call 130.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolITOT\|20251219\|130.00C Delta0 Imp Vol0 Bid13 Gamma0 Theoretical0 Ask15.8 Theta0 Intrinsic Value14.16 Volume0 Vega0 Time Value-14.16 Open Interest0 Rho0 Delta / Theta0 ITOT Put 130.00 Exp: Dec 19, 2025 Last: 0.75 Chg.: 0% SymbolITOT\|20251219\|130.00P Delta-0.2196 Imp Vol0.5685 Bid0 Gamma0.013 Theoretical3.1 Ask3.1 Theta-0.117 Intrinsic Value-14.16 Volume0 Vega0.1185 Time Value14.91 Open Interest2 Rho-0.0242 Delta / Theta1.8777
0	0%	8.5	12.2	0	135.00	1	0%	0.05	3.4	0
ITOT Call 135.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolITOT\|20251219\|135.00C Delta0.9165 Imp Vol0.1918 Bid8.5 Gamma0.02 Theoretical10.35 Ask12.2 Theta-0.034 Intrinsic Value9.16 Volume0 Vega0.0615 Time Value-9.16 Open Interest0 Rho0.0938 Delta / Theta-26.928 ITOT Put 135.00 Exp: Dec 19, 2025 Last: 1 Chg.: 0% SymbolITOT\|20251219\|135.00P Delta-0.2115 Imp Vol0.3432 Bid0.05 Gamma0.0211 Theoretical1.73 Ask3.4 Theta-0.068 Intrinsic Value-9.16 Volume0 Vega0.1159 Time Value10.16 Open Interest1 Rho-0.0223 Delta / Theta3.1119
					144.16	Price @ Nov 21, 2025 20:10 GMT
2.82	0%	1.15	3.7	0	145.00	3.9	0%	3	5.2	0
ITOT Call 145.00 Exp: Dec 19, 2025 Last: 2.82 Chg.: 0% SymbolITOT\|20251219\|145.00C Delta0.5136 Imp Vol0.1493 Bid1.15 Gamma0.0667 Theoretical2.42 Ask3.7 Theta-0.0502 Intrinsic Value-0.84 Volume0 Vega0.1597 Time Value3.66 Open Interest2 Rho0.0551 Delta / Theta-10.2311 ITOT Put 145.00 Exp: Dec 19, 2025 Last: 3.9 Chg.: 0% SymbolITOT\|20251219\|145.00P Delta-0.4873 Imp Vol0.2571 Bid3 Gamma0.0391 Theoretical4.1 Ask5.2 Theta-0.0667 Intrinsic Value0.84 Volume0 Vega0.1595 Time Value3.06 Open Interest3 Rho-0.0474 Delta / Theta7.3057
2.45	0%	0.25	3.5	0	146.00	2.47	0%	3.5	6	0
ITOT Call 146.00 Exp: Dec 19, 2025 Last: 2.45 Chg.: 0% SymbolITOT\|20251219\|146.00C Delta0.4448 Imp Vol0.1438 Bid0.25 Gamma0.0686 Theoretical1.88 Ask3.5 Theta-0.0473 Intrinsic Value-1.84 Volume0 Vega0.1583 Time Value4.29 Open Interest4 Rho0.0479 Delta / Theta-9.412 ITOT Put 146.00 Exp: Dec 19, 2025 Last: 2.47 Chg.: 0% SymbolITOT\|20251219\|146.00P Delta-0.5249 Imp Vol0.2644 Bid3.5 Gamma0.038 Theoretical4.75 Ask6 Theta-0.0682 Intrinsic Value1.84 Volume0 Vega0.1592 Time Value0.63 Open Interest1 Rho-0.0501 Delta / Theta7.6915
1.9	0%	0.05	3	0	147.00	3.99	0%	3.9	6.5	0
ITOT Call 147.00 Exp: Dec 19, 2025 Last: 1.9 Chg.: 0% SymbolITOT\|20251219\|147.00C Delta0.3808 Imp Vol0.1467 Bid0.05 Gamma0.0648 Theoretical1.53 Ask3 Theta-0.0457 Intrinsic Value-2.84 Volume0 Vega0.1526 Time Value4.74 Open Interest5 Rho0.0411 Delta / Theta-8.3404 ITOT Put 147.00 Exp: Dec 19, 2025 Last: 3.99 Chg.: 0% SymbolITOT\|20251219\|147.00P Delta-0.5654 Imp Vol0.2567 Bid3.9 Gamma0.0387 Theoretical5.2 Ask6.5 Theta-0.0648 Intrinsic Value2.84 Volume0 Vega0.1573 Time Value1.15 Open Interest5 Rho-0.0529 Delta / Theta8.7256

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	5,263.68	-10.52	-0.20%
NSE All Share	143,790.91	-396.12	-0.27%
US 30	46,301.8	+549.5	+1.20%
US 500	6,614.3	+75.3	+1.15%
FTSE 100	9,539.71	+12.06	+0.13%
DAX	23,091.87	-186.98	-0.80%
South Africa Top 40	102,167.56	-2180.42	-2.09%

Brent Oil	62.56	-0.82	-1.29%
Crude Oil WTI	57.81	-1.19	-2.02%
Gold	4,079.50	+19.50	+0.48%
Silver	49.913	-0.388	-0.77%
Copper	5.0150	+0.0465	+0.94%
London Cocoa	3,782.00	-97.00	-2.50%
London Wheat	163.00	0.00	0.00%

Nigeria 10Y	15.302	+0.002	+0.01%
Nigeria 2Y	15.607	-0.007	-0.04%
U.K. 10Y	4.5460	-0.0430	-0.94%
Germany 10Y	2.6980	-0.0214	-0.79%
U.S. 10Y	4.063	-0.041	-1.00%
U.S. 5Y	3.618	-0.055	-1.50%
U.S. 2Y	3.514	-0.044	-1.24%

Fidelitybk	19.050	+0.050	+0.26%
Zenith Bank	59.75	-0.10	-0.17%
UBA	36.90	-0.10	-0.27%
First HoldCo	30.60	+0.50	+1.66%
Guaranty Trust Holding	84.50	+0.50	+0.60%
Sterling Bank	7.200	-0.350	-4.64%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
iShares Core S&P .	143.55	+1.55	+1.09%
Goldman Sachs Glo.	91.950	0.000	0.00%
CITIC HE JU Trust.	202.260	-1.910	-0.94%
JPMorgan High Yie.	6.57	+0.01	+0.15%
CTSI/USD	0.042100	-0.004200	-9.07%
It Now ISE	41.56	-0.26	-0.62%
QNT	25.60	+1.20	+4.92%
Virtus KAR Small-.	22.320	+0.550	+2.53%