Options Chain for IMPERIAL OIL LTD COM NEW (IMO) - $87.13 as of 1/8/2026 9:36:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.70 | 39.60 | 37.65 | % | 0.75 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 55.00 | 30.70 | 34.60 | 32.65 | % | 0.59 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 60.00 | 26.10 | 29.60 | 27.85 | % | 0.46 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 65.00 | 20.70 | 24.60 | 22.65 | % | 0.35 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 70.00 | 15.70 | 19.60 | 17.65 | % | 0.25 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 75.00 | 10.80 | 14.60 | 12.70 | % | 0.17 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.07 | 1/7/2026 3:59:51 PM EST | |||
| 80.00 | 6.80 | 8.80 | 7.80 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.58 | 0.93 | 0.02 | -0.11 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 85.00 | 2.25 | 4.70 | 3.48 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.62 | 0.72 | 0.06 | -0.16 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 90.00 | 0.55 | 1.40 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.27 | 0.37 | 0.07 | -0.14 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | 0.12 | 0.04 | -0.07 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 569 | 0.76 | 0.03 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.32 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 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 | 3.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | -0.02 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.81 | -0.07 | 0.02 | -0.11 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 85.00 | 0.15 | 2.15 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.37 | -0.28 | 0.06 | -0.16 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 90.00 | 2.50 | 3.70 | 3.10 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 20,279 | 0.39 | -0.63 | 0.07 | -0.14 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 95.00 | 6.60 | 8.50 | 7.55 | 9.55 | 0.00 | 0.00% | 0.08 | 0 | 2,909 | 0.88 | -0.88 | 0.04 | -0.07 | 12/29/2025 | 1/7/2026 3:59:51 PM EST |
| 100.00 | 11.10 | 14.20 | 12.65 | 8.91 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.02 | 12/8/2025 | 1/7/2026 3:59:51 PM EST |
| 105.00 | 16.50 | 18.50 | 17.50 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 110.00 | 21.00 | 24.00 | 22.50 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 115.00 | 25.50 | 29.40 | 27.45 | % | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 120.00 | 30.50 | 34.40 | 32.45 | % | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 125.00 | 35.50 | 39.40 | 37.45 | % | 0.30 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 130.00 | 40.50 | 44.40 | 42.45 | % | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 135.00 | 45.50 | 49.40 | 47.45 | % | 0.35 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 140.00 | 50.50 | 54.40 | 52.45 | % | 0.37 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 145.00 | 55.50 | 59.40 | 57.45 | % | 0.40 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 150.00 | 60.20 | 64.50 | 62.35 | % | 0.42 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST |