Options Chain for IMPERIAL OIL LTD COM NEW (IMO) - $83.32 as of 8/4/2025 10:42:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 46.00 | 50.10 | 48.05 | % | 1.37 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/4/2025 9:58:56 AM EST | |||
| 40.00 | 41.10 | 45.10 | 43.10 | % | 1.08 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/4/2025 9:58:56 AM EST | |||
| 45.00 | 36.10 | 40.30 | 38.20 | % | 0.85 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/4/2025 9:58:56 AM EST | |||
| 50.00 | 31.10 | 35.30 | 33.20 | % | 0.66 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/4/2025 9:58:56 AM EST | |||
| 55.00 | 26.00 | 30.20 | 28.10 | 19.10 | 0.00 | 0.00% | 0.51 | 0 | 69 | 2.24 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/4/2025 9:58:56 AM EST |
| 60.00 | 21.10 | 25.30 | 23.20 | 7.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/4/2025 9:58:56 AM EST |
| 65.00 | 16.70 | 19.50 | 18.10 | 17.90 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.54 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 9:58:56 AM EST |
| 70.00 | 12.70 | 14.80 | 13.75 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 35 | 1.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/4/2025 9:58:56 AM EST |
| 75.00 | 7.40 | 9.70 | 8.55 | 7.65 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.68 | 0.90 | 0.03 | -0.04 | 8/1/2025 | 8/4/2025 9:58:56 AM EST |
| 80.00 | 3.50 | 4.50 | 4.00 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.42 | 0.69 | 0.07 | -0.06 | 8/1/2025 | 8/4/2025 9:58:56 AM EST |
| 85.00 | 0.80 | 1.15 | 0.98 | 0.81 | -0.16 | -16.50% | 0.01 | 18 | 88 | 0.33 | 0.27 | 0.08 | -0.06 | 8/4/2025 | 8/4/2025 9:58:56 AM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.65 | 0.05 | 0.03 | -0.02 | 7/30/2025 | 8/4/2025 9:58:56 AM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/4/2025 9:58:56 AM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 9:58:56 AM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2025 9:58:56 AM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/4/2025 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 9:58:56 AM EST | |||
| 40.00 | 0.00 | 2.05 | 1.03 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/4/2025 9:58:56 AM EST |
| 45.00 | 0.00 | 2.05 | 1.03 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/4/2025 9:58:56 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4,574 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/4/2025 9:58:56 AM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.96 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/4/2025 9:58:56 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/4/2025 9:58:56 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.71 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 9:58:56 AM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 9:58:56 AM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.38 | -0.10 | 0.03 | -0.04 | 8/1/2025 | 8/4/2025 9:58:56 AM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 663 | 0.57 | -0.31 | 0.07 | -0.06 | 7/31/2025 | 8/4/2025 9:58:56 AM EST |
| 85.00 | 2.75 | 3.20 | 2.98 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 300 | 0.27 | -0.73 | 0.08 | -0.06 | 8/1/2025 | 8/4/2025 9:58:56 AM EST |
| 90.00 | 5.90 | 7.70 | 6.80 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.95 | 0.03 | -0.02 | 7/30/2025 | 8/4/2025 9:58:56 AM EST |
| 95.00 | 10.10 | 13.40 | 11.75 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 9:58:56 AM EST |
| 100.00 | 15.10 | 18.90 | 17.00 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/4/2025 9:58:56 AM EST | |||
| 105.00 | 20.60 | 23.50 | 22.05 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/4/2025 9:58:56 AM EST | |||
| 110.00 | 25.20 | 29.00 | 27.10 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/4/2025 9:58:56 AM EST |