Options Chain for IMPERIAL OIL LTD COM NEW (IMO) - $128.31 as of 4/10/2026 6:18:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 72.50 | 75.20 | 73.85 | % | 1.34 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 60.00 | 67.30 | 70.20 | 68.75 | 70.35 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:05 PM EST |
| 65.00 | 62.50 | 65.20 | 63.85 | 65.35 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:05 PM EST |
| 70.00 | 57.60 | 60.20 | 58.90 | % | 0.84 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 75.00 | 52.60 | 55.20 | 53.90 | % | 0.72 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 80.00 | 47.30 | 50.20 | 48.75 | % | 0.61 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 85.00 | 42.50 | 45.20 | 43.85 | % | 0.52 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 90.00 | 37.60 | 40.30 | 38.95 | 35.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:05 PM EST |
| 95.00 | 32.30 | 35.70 | 34.00 | % | 0.36 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 100.00 | 27.50 | 30.30 | 28.90 | 25.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:05 PM EST |
| 105.00 | 22.40 | 25.30 | 23.85 | % | 0.23 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 110.00 | 17.40 | 20.40 | 18.90 | 18.50 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:05 PM EST |
| 115.00 | 12.90 | 15.50 | 14.20 | 15.80 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.86 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:05 PM EST |
| 120.00 | 8.20 | 10.00 | 9.10 | % | 0.08 | 0 | 42 | 0.53 | 0.95 | 0.02 | -0.04 | 4/10/2026 4:00:05 PM EST | |||
| 125.00 | 5.00 | 5.60 | 5.30 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 179 | 0.35 | 0.76 | 0.05 | -0.12 | 4/6/2026 | 4/10/2026 4:00:05 PM EST |
| 130.00 | 1.80 | 2.45 | 2.13 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.34 | 0.47 | 0.07 | -0.16 | 4/9/2026 | 4/10/2026 4:00:05 PM EST |
| 135.00 | 0.50 | 0.85 | 0.68 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.35 | 0.19 | 0.04 | -0.11 | 4/9/2026 | 4/10/2026 4:00:05 PM EST |
| 140.00 | 0.10 | 0.80 | 0.45 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | 0.06 | 0.02 | -0.05 | 4/7/2026 | 4/10/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.66 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 44 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 120.00 | 0.25 | 2.60 | 1.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.64 | -0.05 | 0.02 | -0.04 | 4/9/2026 | 4/10/2026 4:00:05 PM EST |
| 125.00 | 0.65 | 1.50 | 1.08 | 1.17 | -0.44 | -27.33% | 0.01 | 1 | 63 | 0.38 | -0.24 | 0.05 | -0.12 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 130.00 | 2.75 | 3.20 | 2.98 | 3.22 | -0.18 | -5.30% | 0.02 | 1 | 4 | 0.36 | -0.53 | 0.07 | -0.16 | 4/10/2026 | 4/10/2026 4:00:05 PM EST |
| 135.00 | 5.60 | 7.80 | 6.70 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.81 | 0.04 | -0.11 | 4/7/2026 | 4/10/2026 4:00:05 PM EST |
| 140.00 | 9.90 | 12.20 | 11.05 | % | 0.08 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.05 | 4/10/2026 4:00:05 PM EST | |||
| 145.00 | 14.90 | 17.40 | 16.15 | % | 0.11 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:05 PM EST | |||
| 150.00 | 19.80 | 22.40 | 21.10 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 155.00 | 24.80 | 27.70 | 26.25 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 160.00 | 29.80 | 32.70 | 31.25 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 165.00 | 34.80 | 37.80 | 36.30 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST | |||
| 170.00 | 39.80 | 42.80 | 41.30 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:05 PM EST |