Options Chain for IMAX CORP COM (IMAX) - $26.97 as of 5/27/2025 3:10:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.90 | 14.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 18.00 | 9.80 | 11.30 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 19.00 | 8.80 | 10.80 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 20.00 | 7.60 | 9.50 | % | 0 | 0 | 1.17 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 21.00 | 7.00 | 8.50 | % | 0 | 0 | 1.06 | 0.96 | 0.02 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 22.00 | 6.10 | 7.50 | % | 0 | 0 | 0.95 | 0.92 | 0.03 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 23.00 | 5.10 | 6.00 | % | 0 | 0 | 0.55 | 0.89 | 0.04 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 24.00 | 4.40 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 30 | 0.46 | 0.84 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 3.60 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 91 | 0.45 | 0.79 | 0.06 | -0.01 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 26.00 | 2.90 | 3.00 | % | 0 | 0 | 0.43 | 0.72 | 0.08 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 27.00 | 2.20 | 2.35 | 1.57 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.64 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 28.00 | 1.65 | 1.75 | 1.70 | +0.50 | +41.67% | 30 | 304 | 0.39 | 0.54 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 29.00 | 1.15 | 1.30 | 1.20 | +0.40 | +50.00% | 2 | 38 | 0.38 | 0.44 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 30.00 | 0.80 | 0.90 | 0.95 | % | 8 | 0 | 0.37 | 0.34 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 31.00 | 0.50 | 0.60 | % | 0 | 0 | 0.36 | 0.26 | 0.09 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 32.00 | 0.35 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 600 | 0.37 | 0.18 | 0.07 | -0.01 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 33.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.13 | 0.06 | -0.01 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 34.00 | 0.10 | 0.20 | % | 0 | 0 | 0.35 | 0.08 | 0.04 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.51 | 0.06 | 0.03 | 0.00 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | -0.04 | 0.02 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 22.00 | 0.10 | 0.30 | % | 0 | 0 | 0.49 | -0.08 | 0.03 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 23.00 | 0.20 | 0.40 | % | 0 | 0 | 0.48 | -0.11 | 0.04 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 24.00 | 0.30 | 0.45 | % | 0 | 0 | 0.43 | -0.16 | 0.05 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 25.00 | 0.50 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 70 | 0.41 | -0.21 | 0.06 | -0.01 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 26.00 | 0.75 | 0.80 | 0.70 | -0.40 | -36.37% | 2 | 1 | 0.39 | -0.28 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 27.00 | 1.05 | 1.15 | % | 0 | 0 | 0.38 | -0.36 | 0.09 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 28.00 | 1.45 | 1.55 | 2.05 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.46 | 0.10 | -0.02 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 29.00 | 2.00 | 2.10 | % | 0 | 0 | 0.36 | -0.56 | 0.10 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 30.00 | 2.55 | 2.70 | 2.55 | % | 5 | 0 | 0.35 | -0.66 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 31.00 | 3.30 | 3.50 | % | 0 | 0 | 0.33 | -0.74 | 0.09 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 32.00 | 3.80 | 4.40 | % | 0 | 0 | 0.45 | -0.82 | 0.07 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 33.00 | 4.60 | 5.30 | % | 0 | 0 | 0.47 | -0.87 | 0.06 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 34.00 | 5.40 | 6.40 | % | 0 | 0 | 0.56 | -0.92 | 0.04 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 35.00 | 6.40 | 7.40 | % | 0 | 0 | 0.61 | -0.94 | 0.03 | 0.00 | 5/27/2025 2:59:01 PM EST |