Options Chain for IMPERIAL OIL LTD COM NEW (IMO) - $63.70 as of 4/18/2025 9:00:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.40 | 30.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 40.00 | 22.30 | 25.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 45.00 | 17.40 | 20.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 50.00 | 12.80 | 15.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 55.00 | 8.00 | 11.60 | 11.28 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.92 | 0.03 | -0.01 | 3/4/2025 | 4/17/2025 3:59:58 PM EST |
| 60.00 | 4.90 | 5.90 | 4.66 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.72 | 0.05 | -0.04 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 65.00 | 2.20 | 2.95 | 2.62 | +0.72 | +37.90% | 12 | 83 | 0.45 | 0.43 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 70.00 | 0.55 | 2.05 | 0.80 | 0.00 | 0.00% | 0 | 42 | 0.62 | 0.17 | 0.04 | -0.02 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.70 | 2.05 | 0.00 | 0.00% | 0 | 49 | 0.72 | 0.04 | 0.01 | -0.01 | 4/3/2025 | 4/17/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 35 | 0.83 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.35 | 2.52 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 4/17/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 154 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 78 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.05 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.85 | 0.86 | 0.00 | 0.00% | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 4/17/2025 3:59:58 PM EST |
| 55.00 | 0.15 | 2.10 | 1.32 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.08 | 0.03 | -0.01 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 60.00 | 1.40 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 97 | 0.45 | -0.28 | 0.05 | -0.04 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 65.00 | 3.30 | 4.00 | 4.80 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.57 | 0.06 | -0.04 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 70.00 | 6.20 | 8.80 | 1.82 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.83 | 0.04 | -0.02 | 3/25/2025 | 4/17/2025 3:59:58 PM EST |
| 75.00 | 10.10 | 12.30 | 13.50 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.96 | 0.01 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 80.00 | 14.40 | 17.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 10/24/2024 | 4/17/2025 3:59:58 PM EST |
| 85.00 | 19.50 | 22.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 90.00 | 24.30 | 28.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 95.00 | 29.40 | 33.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 100.00 | 34.40 | 38.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 105.00 | 39.30 | 43.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 110.00 | 44.30 | 48.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |