Options Chain for IMPERIAL OIL LTD COM NEW (IMO) - $70.40 as of 1/22/2025 7:36:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.10 | 37.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 28.10 | 32.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 23.60 | 26.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 18.50 | 21.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 13.60 | 17.30 | 8.68 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 8.90 | 11.60 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.96 | 0.01 | -0.02 | 11/8/2024 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 6.00 | 6.40 | 5.95 | 0.00 | 0.00% | 0 | 209 | 0.31 | 0.82 | 0.04 | -0.03 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 2.55 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 55 | 0.30 | 0.55 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.60 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 147 | 0.27 | 0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 45 | 0.23 | 0.06 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.67 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 1.67 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | -0.01 | 10/28/2024 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 22 | 0.42 | -0.04 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.50 | 0.80 | 0.61 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 1.10 | 2.20 | 1.96 | 0.00 | 0.00% | 0 | 25 | 0.23 | -0.45 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 4.90 | 7.10 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.77 | 0.05 | -0.03 | 11/22/2024 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 7.90 | 11.10 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 10/22/2024 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 12.60 | 16.50 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 18.60 | 21.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 22.70 | 26.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 27.00 | 31.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 32.00 | 36.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 37.00 | 41.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 115.00 | 42.00 | 46.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |