Options Chain for IMPERIAL OIL LTD COM NEW (IMO) - $81.12 as of 6/19/2025 7:44:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.20 | 48.10 | % | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 40.00 | 39.20 | 43.10 | % | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 45.00 | 34.30 | 38.10 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 50.00 | 29.30 | 33.10 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 55.00 | 24.30 | 28.10 | 17.35 | 0.00 | 0.00% | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:00 PM EST |
| 60.00 | 19.30 | 23.10 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 65.00 | 15.00 | 18.00 | 7.60 | 0.00 | 0.00% | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:00 PM EST |
| 70.00 | 9.60 | 13.00 | 7.10 | 0.00 | 0.00% | 0 | 14 | 2.47 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 75.00 | 4.60 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 335 | 1.82 | 0.97 | 0.02 | -0.05 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 80.00 | 0.25 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 19 | 1.11 | 0.63 | 0.11 | -0.32 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 85.00 | 0.00 | 0.70 | 0.15 | -0.10 | -40.00% | 10 | 6 | 0.83 | 0.12 | 0.06 | -0.17 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 90.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/18/2025 3:29:00 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 5.22 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 60.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 174 | 4.35 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 65.00 | 0.00 | 1.80 | 0.10 | 0.00 | 0.00% | 0 | 175 | 1.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 70.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 221 | 2.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 75.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 262 | 1.96 | -0.03 | 0.02 | -0.05 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 80.00 | 0.00 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 9 | 1.10 | -0.37 | 0.11 | -0.32 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 85.00 | 2.15 | 5.90 | % | 0 | 0 | 1.35 | -0.88 | 0.06 | -0.17 | 6/18/2025 3:29:00 PM EST | |||
| 90.00 | 7.30 | 10.70 | % | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:29:00 PM EST |