Options Chain for IMPERIAL OIL LTD COM NEW (IMO) - $122.52 as of 7/15/2026 2:47:36 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 | 53.70 | 56.40 | 55.05 | % | 0.85 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 70.00 | 48.70 | 51.50 | 50.10 | % | 0.72 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 75.00 | 43.80 | 46.40 | 45.10 | % | 0.60 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 80.00 | 39.20 | 41.50 | 40.35 | 31.25 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 1:58:56 PM EST |
| 85.00 | 33.70 | 36.50 | 35.10 | % | 0.41 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 90.00 | 28.70 | 31.50 | 30.10 | % | 0.33 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 95.00 | 23.80 | 26.40 | 25.10 | % | 0.26 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 100.00 | 19.20 | 21.40 | 20.30 | % | 0.20 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 105.00 | 14.10 | 16.40 | 15.25 | 18.00 | +0.60 | +3.45% | 0.15 | 3 | 3 | 1.58 | 0.99 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 1:58:56 PM EST |
| 110.00 | 9.10 | 11.50 | 10.30 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.21 | 0.96 | 0.01 | -0.12 | 6/18/2026 | 7/15/2026 1:58:56 PM EST |
| 115.00 | 4.20 | 6.70 | 5.45 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.86 | 0.87 | 0.04 | -0.37 | 7/8/2026 | 7/15/2026 1:58:56 PM EST |
| 120.00 | 1.10 | 3.20 | 2.15 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.47 | 0.59 | 0.10 | -0.70 | 7/13/2026 | 7/15/2026 1:58:56 PM EST |
| 125.00 | 0.25 | 0.60 | 0.43 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.48 | 0.22 | 0.06 | -0.48 | 7/13/2026 | 7/15/2026 1:58:56 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.58 | 0.07 | 0.02 | -0.17 | 6/24/2026 | 7/15/2026 1:58:56 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.81 | 0.02 | 0.01 | -0.03 | 7/9/2026 | 7/15/2026 1:58:56 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/15/2026 1:58:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 1:58:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/15/2026 1:58:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/15/2026 1:58:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/15/2026 1:58:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 1:58:56 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 1:58:56 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.26 | -0.09 | -25.72% | 0.00 | 3 | 8 | 0.89 | -0.01 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 1:58:56 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | -0.04 | 0.01 | -0.12 | 7/7/2026 | 7/15/2026 1:58:56 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.31 | -0.65 | -67.71% | 0.00 | 3 | 8 | 0.63 | -0.13 | 0.04 | -0.37 | 7/15/2026 | 7/15/2026 1:58:56 PM EST |
| 120.00 | 0.95 | 2.20 | 1.58 | 1.15 | -1.24 | -51.89% | 0.01 | 1 | 6 | 0.69 | -0.41 | 0.10 | -0.70 | 7/15/2026 | 7/15/2026 1:58:56 PM EST |
| 125.00 | 4.00 | 6.30 | 5.15 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.96 | -0.78 | 0.06 | -0.48 | 7/14/2026 | 7/15/2026 1:58:56 PM EST |
| 130.00 | 8.40 | 11.30 | 9.85 | 11.12 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.37 | -0.93 | 0.02 | -0.17 | 6/10/2026 | 7/15/2026 1:58:56 PM EST |
| 135.00 | 13.10 | 16.40 | 14.75 | 12.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.03 | 6/2/2026 | 7/15/2026 1:58:56 PM EST |
| 140.00 | 18.00 | 22.10 | 20.05 | % | 0.14 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 145.00 | 23.00 | 27.00 | 25.00 | 17.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 7/15/2026 1:58:56 PM EST |
| 150.00 | 28.20 | 32.00 | 30.10 | 21.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 7/15/2026 1:58:56 PM EST |
| 155.00 | 33.10 | 36.40 | 34.75 | 25.91 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 7/15/2026 1:58:56 PM EST |
| 160.00 | 38.30 | 42.00 | 40.15 | 41.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/15/2026 1:58:56 PM EST |
| 165.00 | 43.50 | 47.00 | 45.25 | % | 0.27 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 170.00 | 48.30 | 51.50 | 49.90 | % | 0.29 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 175.00 | 53.50 | 57.10 | 55.30 | % | 0.32 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 180.00 | 58.50 | 62.00 | 60.25 | % | 0.33 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 185.00 | 63.50 | 67.00 | 65.25 | % | 0.35 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST | |||
| 190.00 | 68.50 | 72.10 | 70.30 | % | 0.37 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 1:58:56 PM EST |