Options Chain for IMPERIAL OIL LTD COM NEW (IMO) - $122.69 as of 5/29/2026 2:36:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 51.80 | 55.70 | 53.75 | % | 0.83 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 70.00 | 46.80 | 50.70 | 48.75 | % | 0.70 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 75.00 | 41.80 | 45.70 | 43.75 | % | 0.58 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 80.00 | 36.80 | 40.80 | 38.80 | % | 0.48 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 85.00 | 31.80 | 35.80 | 33.80 | % | 0.40 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 90.00 | 26.80 | 30.70 | 28.75 | % | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 95.00 | 22.40 | 25.00 | 23.70 | % | 0.25 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 100.00 | 17.50 | 19.70 | 18.60 | % | 0.19 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.03 | 5/29/2026 3:59:55 PM EST | |||
| 105.00 | 12.90 | 15.00 | 13.95 | % | 0.13 | 0 | 0 | 0.60 | 0.88 | 0.02 | -0.05 | 5/29/2026 3:59:55 PM EST | |||
| 110.00 | 8.70 | 10.60 | 9.65 | 19.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.39 | 0.79 | 0.03 | -0.07 | 5/1/2026 | 5/29/2026 3:59:55 PM EST |
| 115.00 | 5.00 | 6.10 | 5.55 | 6.00 | -12.10 | -66.86% | 0.05 | 5 | 1 | 0.35 | 0.64 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 120.00 | 2.45 | 4.40 | 3.43 | 2.83 | -10.81 | -79.26% | 0.03 | 7 | 3 | 0.39 | 0.44 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 125.00 | 1.25 | 2.60 | 1.93 | 1.43 | -2.37 | -62.37% | 0.02 | 2 | 5 | 0.41 | 0.25 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 130.00 | 0.60 | 1.05 | 0.83 | 0.71 | -3.79 | -84.23% | 0.01 | 2 | 42 | 0.39 | 0.14 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 135.00 | 0.10 | 1.60 | 0.85 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.45 | 0.07 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.57 | 0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.67 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.28 | -0.60 | -68.19% | 0.00 | 1 | 31 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.37 | -61.67% | 0.00 | 1 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | -0.06 | 0.01 | -0.03 | 5/15/2026 | 5/29/2026 3:59:55 PM EST |
| 105.00 | 0.05 | 1.90 | 0.98 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.12 | 0.02 | -0.05 | 5/15/2026 | 5/29/2026 3:59:55 PM EST |
| 110.00 | 0.95 | 1.45 | 1.20 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.21 | 0.03 | -0.07 | 5/18/2026 | 5/29/2026 3:59:55 PM EST |
| 115.00 | 1.95 | 2.45 | 2.20 | 2.50 | +1.69 | +208.65% | 0.02 | 2 | 1 | 0.39 | -0.36 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 120.00 | 4.20 | 5.30 | 4.75 | 4.20 | +1.76 | +72.14% | 0.04 | 4 | 14 | 0.33 | -0.56 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 125.00 | 7.30 | 9.00 | 8.15 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.32 | -0.75 | 0.03 | -0.07 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 130.00 | 11.50 | 13.40 | 12.45 | 3.57 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.49 | -0.86 | 0.02 | -0.05 | 5/18/2026 | 5/29/2026 3:59:55 PM EST |
| 135.00 | 16.20 | 18.20 | 17.20 | 5.55 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.57 | -0.93 | 0.01 | -0.03 | 5/18/2026 | 5/29/2026 3:59:55 PM EST |
| 140.00 | 21.00 | 23.20 | 22.10 | % | 0.16 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.02 | 5/29/2026 3:59:55 PM EST | |||
| 145.00 | 25.90 | 28.10 | 27.00 | % | 0.19 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:55 PM EST | |||
| 150.00 | 30.90 | 32.90 | 31.90 | 18.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:55 PM EST |
| 155.00 | 35.50 | 37.90 | 36.70 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 160.00 | 41.20 | 42.80 | 42.00 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 165.00 | 46.20 | 47.80 | 47.00 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 170.00 | 50.00 | 53.60 | 51.80 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 175.00 | 55.00 | 58.60 | 56.80 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 180.00 | 60.00 | 63.50 | 61.75 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST |