Options Chain for IMPERIAL OIL LTD COM NEW (IMO) - $122.55 as of 2/20/2026 1:26:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 68.60 | 72.70 | 70.65 | 50.56 | 0.00 | 0.00% | 1.41 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:02 PM EST |
| 55.00 | 63.60 | 67.60 | 65.60 | % | 1.19 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 60.00 | 58.60 | 62.60 | 60.60 | 61.68 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 65.00 | 53.60 | 57.60 | 55.60 | % | 0.86 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 70.00 | 48.50 | 52.60 | 50.55 | % | 0.72 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 75.00 | 43.70 | 47.60 | 45.65 | % | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 80.00 | 38.60 | 42.70 | 40.65 | 18.08 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:02 PM EST |
| 85.00 | 34.70 | 37.80 | 36.25 | % | 0.43 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 90.00 | 29.50 | 32.70 | 31.10 | 12.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:02 PM EST |
| 95.00 | 25.10 | 27.80 | 26.45 | % | 0.28 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 100.00 | 20.00 | 22.90 | 21.45 | 21.70 | +2.28 | +11.74% | 0.21 | 1 | 8 | 0.77 | 0.95 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 105.00 | 15.50 | 18.20 | 16.85 | 12.21 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.67 | 0.89 | 0.01 | -0.04 | 2/11/2026 | 2/20/2026 4:00:02 PM EST |
| 110.00 | 11.20 | 13.10 | 12.15 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.42 | 0.81 | 0.02 | -0.06 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 115.00 | 7.60 | 8.60 | 8.10 | 8.70 | -1.10 | -11.23% | 0.07 | 20 | 42 | 0.38 | 0.69 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 120.00 | 4.60 | 5.30 | 4.95 | 5.50 | -1.00 | -15.39% | 0.04 | 20 | 1,024 | 0.35 | 0.53 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 125.00 | 2.70 | 3.50 | 3.10 | 3.30 | -0.60 | -15.39% | 0.02 | 6 | 5 | 0.37 | 0.38 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 130.00 | 1.45 | 2.10 | 1.78 | 1.70 | +0.10 | +6.25% | 0.01 | 21 | 57 | 0.38 | 0.24 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 135.00 | 0.65 | 1.10 | 0.88 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.37 | 0.15 | 0.02 | -0.05 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 140.00 | 0.15 | 1.50 | 0.83 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.08 | 0.01 | -0.04 | 2/9/2026 | 2/20/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.02 | 2/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.70 | -0.90 | -56.25% | 0.00 | 1 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.02 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.05 | 0.01 | -0.02 | 2/4/2026 | 2/20/2026 4:00:02 PM EST |
| 105.00 | 0.65 | 0.90 | 0.78 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | -0.11 | 0.01 | -0.04 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 110.00 | 1.20 | 1.70 | 1.45 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.40 | -0.19 | 0.02 | -0.06 | 2/12/2026 | 2/20/2026 4:00:02 PM EST |
| 115.00 | 2.25 | 2.75 | 2.50 | 2.55 | -0.62 | -19.56% | 0.02 | 20 | 7 | 0.37 | -0.31 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 120.00 | 4.10 | 5.10 | 4.60 | 5.30 | +1.30 | +32.50% | 0.04 | 15 | 53 | 0.37 | -0.47 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 125.00 | 7.00 | 7.90 | 7.45 | 6.70 | +0.35 | +5.52% | 0.06 | 31 | 1 | 0.36 | -0.62 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 130.00 | 10.60 | 12.00 | 11.30 | 10.50 | -1.80 | -14.64% | 0.09 | 20 | 50 | 0.38 | -0.76 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 135.00 | 13.50 | 16.10 | 14.80 | % | 0.11 | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.05 | 2/20/2026 4:00:02 PM EST | |||
| 140.00 | 18.10 | 20.90 | 19.50 | % | 0.14 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.04 | 2/20/2026 4:00:02 PM EST | |||
| 145.00 | 23.50 | 25.70 | 24.60 | % | 0.17 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 2/20/2026 4:00:02 PM EST |