Dark

ITOT
iShares Core S&P Total U.S. Stock Market ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:58 PM EDT

168.37USD-0.151%(-0.25)1,953,677

163.49Bid 173.54Ask 10.05Spread

Pre-market

Aug 6, 2026 8:05:30 AM EDT

169.90USD+0.759%(+1.28)1,000

After-hours

Aug 6, 2026 4:39:30 PM EDT

168.40USD+0.021%(+0.03)101

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
640	62	8	635

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
195 C	0.30	-21.05%	1	2	07-10	ITOT270115C00195000
190 C	0	0%	0			ITOT270115C00190000
185 C	0.50	0%	4	4	07-24	ITOT270115C00185000
180 C	0	0%	0			ITOT270115C00180000
175 C	2.87	-31.34%	1	22	08-03	ITOT270115C00175000
171 C	4.93	-0.20%	1	5	07-20	ITOT270115C00171000
170 C	8.25	+56.55%	32	15	08-05	ITOT270115C00170000
169 C	8.85	+50.51%	32	14	08-05	ITOT270115C00169000
168 C	6.54	-13.95%	1	1	07-17	ITOT270115C00168000
167 C	9.21	-3.05%	1	11	06-04	ITOT270115C00167000
166 C	9.00	+5.39%	1	10	08-04	ITOT270115C00166000
165 C	9.22	-5.92%	2	62	07-06	ITOT270115C00165000
164 C	8.88	-17.40%	1	55	07-17	ITOT270115C00164000
163 C	9.58	-0.42%	1	100	07-17	ITOT270115C00163000
162 C	10.32	-11.11%	1	108	07-08	ITOT270115C00162000
161 C	9.43	-14.27%	1	115	07-30	ITOT270115C00161000
160 C	11.44	+2.14%	1	8	06-24	ITOT270115C00160000
159 C	12.30	-12.02%	2	1	07-02	ITOT270115C00159000
158 C	11.83	-14.09%	1	3	07-23	ITOT270115C00158000
157 C	13.74	-8.34%	186	4	07-02	ITOT270115C00157000
156 C	16.40	+11.56%	14	23	07-06	ITOT270115C00156000
155 C	16.82	+9.22%	32	36	07-06	ITOT270115C00155000
154 C	17.28	+1.95%	2	27	07-09	ITOT270115C00154000
153 C	17.42	-0.63%	4	30	07-02	ITOT270115C00153000
150 C	19.80	+0.10%	10	22	07-02	ITOT270115C00150000
145 C	23.42	+4.93%	1	6	07-17	ITOT270115C00145000
140 C	26.50	+5.45%	5	6	06-23	ITOT270115C00140000
135 C	0	0%	0			ITOT270115C00135000
130 C	34.75	-10.81%	3	6	06-09	ITOT270115C00130000
125 C	43.33	0%	2	2	06-03	ITOT270115C00125000
120 C	47.07	0%	8	0	06-17	ITOT270115C00120000
115 C	50.75	+1.10%	3	4	06-09	ITOT270115C00115000
110 C	0	0%	0			ITOT270115C00110000
105 C	0	0%	0			ITOT270115C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
195 P	0	0%	0			ITOT270115P00195000
190 P	24.74	0%	2	0	07-06	ITOT270115P00190000
185 P	0	0%	0			ITOT270115P00185000
180 P	15.18	0%	2	0	07-06	ITOT270115P00180000
175 P	11.56	0%	2	1	07-09	ITOT270115P00175000
171 P	11.68	0%	2	1	05-14	ITOT270115P00171000
170 P	0	0%	0			ITOT270115P00170000
169 P	5.95	-37.57%	3	6	08-04	ITOT270115P00169000
168 P	5.36	-42.49%	10	12	08-05	ITOT270115P00168000
167 P	9.84	0%	2	0	05-14	ITOT270115P00167000
166 P	8.52	-8.39%	3	1	07-02	ITOT270115P00166000
165 P	5.07	-40.91%	1	2	08-04	ITOT270115P00165000
164 P	6.07	-14.87%	23	76	07-09	ITOT270115P00164000
163 P	5.98	-15.30%	37	160	07-06	ITOT270115P00163000
162 P	5.80	-16.31%	1	212	07-27	ITOT270115P00162000
161 P	3.43	-32.75%	10	94	08-05	ITOT270115P00161000
160 P	4.96	-30.53%	1	64	07-06	ITOT270115P00160000
159 P	0	0%	0			ITOT270115P00159000
158 P	0	0%	0			ITOT270115P00158000
157 P	0	0%	0			ITOT270115P00157000
156 P	3.54	-30.86%	1	2	07-16	ITOT270115P00156000
155 P	3.27	-11.14%	1	2	07-16	ITOT270115P00155000
154 P	3.39	-16.91%	1	1	07-09	ITOT270115P00154000
153 P	3.74	-6.73%	1	1	07-01	ITOT270115P00153000
150 P	3.26	-3.83%	1	2	07-08	ITOT270115P00150000
145 P	1.62	0%	3	3	08-04	ITOT270115P00145000
140 P	0	0%	0			ITOT270115P00140000
135 P	0	0%	0			ITOT270115P00135000
130 P	1.99	0%	1	1	06-24	ITOT270115P00130000
125 P	0	0%	0			ITOT270115P00125000
120 P	0	0%	0			ITOT270115P00120000
115 P	1.66	0%	2	2	06-08	ITOT270115P00115000
110 P	0	0%	0			ITOT270115P00110000
105 P	0	0%	0			ITOT270115P00105000