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

122.44 +0.43 +0.35%

03:59:59 - Closed. Currency in USD

After Hours

122.55

+0.11

+0.09%

7:33:53 - Real-time Data

Type: ETF

Market: United States

Issuer: iShares

Underlying: S&P Composite 1500

Asset Class: Equity

Volume: 2,410,418
Bid/Ask: 0.00 / 0.00
Day's Range: 120.78 - 122.87

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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

Apr 01, 2025 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	46	48.1	0	75.00	0	0%	0	0.05	0
ITOT Call 75.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolITOT\|20250417\|75.00C Delta0.9553 Imp Vol1.5195 Bid46 Gamma0.0024 Theoretical48.1 Ask48.1 Theta-0.1227 Intrinsic Value47.44 Volume0 Vega0.0241 Time Value-47.44 Open Interest0 Rho0.0301 Delta / Theta-7.7859 ITOT Put 75.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolITOT\|20250417\|75.00P Delta-0.0034 Imp Vol0.8943 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0072 Intrinsic Value-47.44 Volume0 Vega0.0026 Time Value47.44 Open Interest0 Rho-0.0002 Delta / Theta0.4673
0	0%	41.2	43.4	0	80.00	0	0%	0	0.1	0
ITOT Call 80.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolITOT\|20250417\|80.00C Delta0.9394 Imp Vol1.4527 Bid41.2 Gamma0.0032 Theoretical43.4 Ask43.4 Theta-0.1478 Intrinsic Value42.44 Volume0 Vega0.0307 Time Value-42.44 Open Interest0 Rho0.0313 Delta / Theta-6.3544 ITOT Put 80.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolITOT\|20250417\|80.00P Delta-0.0067 Imp Vol0.851 Bid0 Gamma0.0009 Theoretical0.05 Ask0.1 Theta-0.0126 Intrinsic Value-42.44 Volume0 Vega0.0048 Time Value42.44 Open Interest0 Rho-0.0004 Delta / Theta0.5291
0	0%	36	38.6	0	85.00	0	0%	0	1.05	0
ITOT Call 85.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolITOT\|20250417\|85.00C Delta0.9252 Imp Vol1.3386 Bid36 Gamma0.0041 Theoretical38.6 Ask38.6 Theta-0.16 Intrinsic Value37.44 Volume0 Vega0.0361 Time Value-37.44 Open Interest0 Rho0.0326 Delta / Theta-5.7824 ITOT Put 85.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolITOT\|20250417\|85.00P Delta-0.0427 Imp Vol1.0827 Bid0 Gamma0.0033 Theoretical0.53 Ask1.05 Theta-0.0779 Intrinsic Value-37.44 Volume0 Vega0.0232 Time Value37.44 Open Interest0 Rho-0.0023 Delta / Theta0.5473
					122.44	Price @ Apr 01, 2025 20:09 GMT
1.6	0%	1.7	2	1	123.00	3	0%	2.35	2.85	0
ITOT Call 123.00 Exp: Apr 17, 2025 Last: 1.6 Chg.: 0% SymbolITOT\|20250417\|123.00C Delta0.463 Imp Vol0.2097 Bid1.7 Gamma0.0741 Theoretical1.85 Ask2 Theta-0.073 Intrinsic Value-0.56 Volume1 Vega0.1016 Time Value2.16 Open Interest12 Rho0.024 Delta / Theta-6.3386 ITOT Put 123.00 Exp: Apr 17, 2025 Last: 3 Chg.: 0% SymbolITOT\|20250417\|123.00P Delta-0.5395 Imp Vol0.2208 Bid2.35 Gamma0.0711 Theoretical2.6 Ask2.85 Theta-0.0633 Intrinsic Value0.56 Volume0 Vega0.1013 Time Value2.44 Open Interest4 Rho-0.0242 Delta / Theta8.5169
1.06	0%	1.2	1.45	1	124.00	1.44	0%	2.6	3.6	0
ITOT Call 124.00 Exp: Apr 17, 2025 Last: 1.06 Chg.: 0% SymbolITOT\|20250417\|124.00C Delta0.3834 Imp Vol0.1978 Bid1.2 Gamma0.0755 Theoretical1.33 Ask1.45 Theta-0.0657 Intrinsic Value-1.56 Volume1 Vega0.0976 Time Value2.62 Open Interest13 Rho0.02 Delta / Theta-5.8318 ITOT Put 124.00 Exp: Apr 17, 2025 Last: 1.44 Chg.: 0% SymbolITOT\|20250417\|124.00P Delta-0.615 Imp Vol0.2114 Bid2.6 Gamma0.0717 Theoretical3.1 Ask3.6 Theta-0.0572 Intrinsic Value1.56 Volume0 Vega0.0975 Time Value-0.12 Open Interest4 Rho-0.0267 Delta / Theta10.7554
0.51	0%	0	1.05	0	125.00	1.84	0%	3.4	4.2	0
ITOT Call 125.00 Exp: Apr 17, 2025 Last: 0.51 Chg.: 0% SymbolITOT\|20250417\|125.00C Delta0.2451 Imp Vol0.1434 Bid0 Gamma0.0857 Theoretical0.52 Ask1.05 Theta-0.0395 Intrinsic Value-2.56 Volume0 Vega0.0804 Time Value3.07 Open Interest39 Rho0.0129 Delta / Theta-6.2012 ITOT Put 125.00 Exp: Apr 17, 2025 Last: 1.84 Chg.: 0% SymbolITOT\|20250417\|125.00P Delta-0.6808 Imp Vol0.2152 Bid3.4 Gamma0.0661 Theoretical3.8 Ask4.2 Theta-0.0535 Intrinsic Value2.56 Volume0 Vega0.091 Time Value-0.72 Open Interest2 Rho-0.0283 Delta / Theta12.7178

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,191.08	+10.36	+0.17%
Nikkei 225	35,735.50	+111.02	+0.31%
Shanghai	3,348.63	+0.19	+0.01%
US 500	5,624.6	-8.5	-0.15%
US Tech 100	19,404.8	-31.6	-0.16%
DAX	22,539.98	+376.49	+1.70%
Dollar Index	103.950	+0.001	+0.00%

Crude Oil WTI	71.16	-0.04	-0.06%
Brent Oil	74.41	-0.08	-0.11%
Natural Gas	3.950	+0.002	+0.05%
Gold	3,144.67	-1.33	-0.04%
Silver	34.478	+0.169	+0.49%
US Soybeans	1,029.88	-2.88	-0.28%
Copper	5.0545	+0.0215	+0.43%

Philippines 2Y	5.807	+0.000	+0.00%
Philippines 10Y	6.203	+0.000	+0.00%
Philippines 20Y	6.496	+0.000	+0.00%
U.S. 2Y	3.900	+0.037	+0.96%
U.S. 10Y	4.194	+0.038	+0.91%
U.S. 30Y	4.549	+0.034	+0.75%
Germany 10Y	2.6920	+0.0100	+0.37%

Alphabet C	158.86	+2.63	+1.68%
Golden Haven	2,340.00	0.00	0.00%
Anheuser Busch ADR	61.60	+0.04	+0.06%
Booking	4,689.41	+82.50	+1.79%
Apple	223.19	+1.06	+0.48%
Alibaba ADR	132.70	+0.47	+0.36%
Tesla	268.48	+9.32	+3.60%

Recent Quotes

Name	Price	Chg.	Chg. %
iShares Core S&P .	122.44	+0.43	+0.35%
Invesco Funds I.	15.205	+0.020	+0.13%
GAM Star Fund plc.	538.762	-8.771	-1.60%
Mackenzie Global .	23.348	-0.059	-0.25%
RR Analysis TopSe.	92.890	-0.940	-1.00%
ICICI Pru Life-Ma.	49.995	-0.695	-1.37%
Global X Millenni.	43.41	+0.30	+0.70%
Fidelity Advisor .	10.29	+0.01	+0.10%