Options Chain for IMPERIAL OIL LTD COM NEW (IMO) - $126.29 as of 8/7/2026 6:12:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 78.50 | 81.20 | 79.85 | 83.70 | 0.00 | 0.00% | 1.77 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 4:00:01 PM EST |
| 50.00 | 73.50 | 76.10 | 74.80 | % | 1.50 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 55.00 | 68.50 | 71.20 | 69.85 | % | 1.27 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 60.00 | 63.30 | 66.10 | 64.70 | 71.20 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 4:00:01 PM EST |
| 65.00 | 58.40 | 60.90 | 59.65 | % | 0.92 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 70.00 | 53.40 | 56.10 | 54.75 | % | 0.78 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 75.00 | 48.50 | 51.20 | 49.85 | % | 0.66 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 80.00 | 43.50 | 46.10 | 44.80 | % | 0.56 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 85.00 | 38.40 | 41.10 | 39.75 | % | 0.47 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 90.00 | 33.40 | 36.00 | 34.70 | 37.39 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 8/7/2026 4:00:01 PM EST |
| 95.00 | 28.50 | 31.20 | 29.85 | 32.40 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 4:00:01 PM EST |
| 100.00 | 23.50 | 26.10 | 24.80 | 33.30 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/7/2026 4:00:01 PM EST |
| 105.00 | 18.50 | 21.10 | 19.80 | 20.90 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 4:00:01 PM EST |
| 110.00 | 13.70 | 16.40 | 15.05 | 8.04 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.73 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 4:00:01 PM EST |
| 115.00 | 8.90 | 11.50 | 10.20 | 13.04 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.57 | 0.91 | 0.02 | -0.03 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 120.00 | 4.90 | 6.90 | 5.90 | 8.75 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.31 | 0.75 | 0.05 | -0.07 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 125.00 | 1.75 | 3.30 | 2.53 | 2.61 | -2.44 | -48.32% | 0.02 | 1 | 68 | 0.29 | 0.48 | 0.06 | -0.09 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 1.10 | -0.61 | -35.68% | 0.01 | 10 | 635 | 0.36 | 0.22 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 135.00 | 0.05 | 0.80 | 0.43 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.31 | 0.08 | 0.02 | -0.04 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 140.00 | 0.10 | 0.45 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.38 | 0.02 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | 3.69 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/7/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/7/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/7/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/7/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 3.30 | 1.65 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 3.30 | 1.65 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/7/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/7/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.56 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.62 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.49 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 115.00 | 0.15 | 0.90 | 0.53 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.34 | -0.09 | 0.02 | -0.03 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 120.00 | 0.80 | 3.10 | 1.95 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.39 | -0.25 | 0.05 | -0.07 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 125.00 | 2.05 | 3.30 | 2.68 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.24 | -0.52 | 0.06 | -0.09 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 130.00 | 5.30 | 7.80 | 6.55 | 4.91 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.46 | -0.78 | 0.04 | -0.07 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 135.00 | 9.40 | 11.90 | 10.65 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | -0.92 | 0.02 | -0.04 | 5/28/2026 | 8/7/2026 4:00:01 PM EST |
| 140.00 | 14.20 | 16.10 | 15.15 | % | 0.11 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 145.00 | 19.20 | 21.30 | 20.25 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 150.00 | 23.20 | 27.10 | 25.15 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 155.00 | 29.00 | 31.50 | 30.25 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 160.00 | 34.00 | 36.00 | 35.00 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 165.00 | 39.00 | 41.50 | 40.25 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 170.00 | 43.90 | 46.50 | 45.20 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 175.00 | 48.70 | 51.00 | 49.85 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 180.00 | 53.80 | 56.50 | 55.15 | 67.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 4:00:01 PM EST |
| 185.00 | 59.00 | 61.50 | 60.25 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 190.00 | 64.00 | 66.50 | 65.25 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 195.00 | 69.00 | 71.50 | 70.25 | % | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST |