# IMPERIAL PETROLEUM INC. COMMON (IMPP) Option Chains > IMPP option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## IMPP quote | Field | Value | |---|---| | Last | 4.45 | | Change | -0.06 | | Open | 4.46 | | Previous | 4.51 | | High | 4.49 | | Low | 4.36 | | Bid | - | | Ask | - | | Volume | 279,061 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 79.8% | | Hist Vol | 50.2% | | Opt Volume | 42 | | Open Int | 87,807 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 4.45. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-04-16. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/IMPP.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | IMPP 261120C00002000 | 2.15 | 2.75 | 2.64 | 2.46 | 0 | 2 | 461.56% | 0.9191 | -0.0243 | 0.0012 | 0.0421 | 0.0004 | S | | 4.00 | IMPP 261120C00004000 | 0.35 | 0.65 | 0.55 | 0.48 | 7 | 577 | 91.35% | 0.7739 | -0.0097 | 0.0023 | 0.4262 | 0.0009 | S | | 5.00 | IMPP 261120C00005000 | 0.00 | 0.15 | 0.11 | 0.02 | 0 | 1,264 | 95.12% | 0.2667 | -0.0110 | 0.0025 | 0.4472 | 0.0003 | S | | 6.00 | IMPP 261120C00006000 | 0.00 | 10.00 | 0.05 | 0.00 | 0 | 836 | 129.86% | 0.1126 | -0.0087 | 0.0015 | 0.1906 | 0.0001 | S | | 7.00 | IMPP 261120C00007000 | 0.00 | 10.00 | 0.07 | 0.07 | 0 | 22 | 189.45% | 0.1126 | -0.0127 | 0.0015 | 0.1306 | 0.0001 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 3.00 | IMPP 261120P00003000 | 0.00 | 10.00 | 0.05 | 0.05 | 0 | 7 | 174.68% | -0.0733 | -0.0085 | 0.0011 | 0.1030 | -0.0001 | S | | 4.00 | IMPP 261120P00004000 | 0.00 | 0.15 | 0.08 | 0.02 | 0 | 2,496 | 82.56% | -0.2073 | -0.0083 | 0.0022 | 0.4485 | -0.0003 | S | | 5.00 | IMPP 261120P00005000 | 0.55 | 0.70 | 0.60 | 0.55 | 1 | 1,177 | 69.32% | -0.8181 | -0.0064 | 0.0020 | 0.4934 | -0.0013 | S | | 6.00 | IMPP 261120P00006000 | 1.30 | 1.85 | 0.85 | 1.53 | 0 | 20 | 110.38% | -0.9284 | -0.0053 | 0.0011 | 0.1603 | -0.0017 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1.00 | IMPP 261218C00001000 | 3.10 | 3.80 | 3.90 | 3.49 | 0 | 1 | 50.22% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S | | 4.00 | IMPP 261218C00004000 | 0.50 | 0.80 | 0.75 | 0.68 | 0 | 1,013 | 89.62% | 0.6960 | -0.0059 | 0.0051 | 0.2686 | 0.0025 | S | | 5.00 | IMPP 261218C00005000 | 0.15 | 0.20 | 0.20 | 0.16 | 0 | 143 | 63.35% | 0.3240 | -0.0043 | 0.0052 | 0.3902 | 0.0014 | S | | 6.00 | IMPP 261218C00006000 | 0.00 | 0.20 | 0.15 | 0.02 | 0 | 207 | 96.70% | 0.2160 | -0.0053 | 0.0043 | 0.2083 | 0.0009 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | IMPP 261218P00005000 | 0.55 | 0.95 | 0.40 | 0.50 | 0 | 20 | 68.50% | -0.6581 | -0.0047 | 0.0053 | 0.3688 | -0.0039 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | IMPP 270115C00002000 | 2.15 | 2.75 | 2.70 | 2.69 | 0 | 1,095 | 206.61% | 0.9123 | -0.0048 | 0.0031 | 0.0409 | 0.0025 | S | | 3.00 | IMPP 270115C00003000 | 1.25 | 1.70 | 1.57 | 1.81 | 0 | 7,883 | 91.58% | 0.8869 | -0.0026 | 0.0037 | 0.1108 | 0.0044 | S | | 4.00 | IMPP 270115C00004000 | 0.55 | 0.85 | 0.97 | 0.99 | 0 | 8,589 | 60.50% | 0.7084 | -0.0030 | 0.0066 | 0.2983 | 0.0045 | S | | 5.00 | IMPP 270115C00005000 | 0.15 | 0.35 | 0.29 | 0.40 | 1 | 4,100 | 64.32% | 0.3901 | -0.0035 | 0.0073 | 0.3132 | 0.0027 | S | | 6.00 | IMPP 270115C00006000 | 0.10 | 0.15 | 0.10 | 0.12 | 0 | 7,373 | 69.05% | 0.1957 | -0.0027 | 0.0053 | 0.2100 | 0.0014 | S | | 7.00 | IMPP 270115C00007000 | 0.05 | 0.10 | 0.05 | 0.03 | 1 | 7,369 | 77.96% | 0.1181 | -0.0022 | 0.0038 | 0.1331 | 0.0008 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | IMPP 270115P00002000 | 0.00 | 10.00 | 0.12 | 0.12 | 0 | 1,002 | 161.00% | -0.0661 | -0.0029 | 0.0024 | 0.0419 | -0.0008 | S | | 3.00 | IMPP 270115P00003000 | 0.00 | 0.20 | 0.07 | 0.00 | 0 | 13,534 | 77.97% | -0.0884 | -0.0018 | 0.0031 | 0.1078 | -0.0009 | S | | 4.00 | IMPP 270115P00004000 | 0.15 | 0.35 | 0.25 | 0.06 | 3 | 1,260 | 61.30% | -0.2942 | -0.0030 | 0.0066 | 0.2951 | -0.0029 | S | | 5.00 | IMPP 270115P00005000 | 0.70 | 1.00 | 0.60 | 0.35 | 0 | 1,274 | 66.58% | -0.6039 | -0.0036 | 0.0074 | 0.3041 | -0.0065 | S | | 6.00 | IMPP 270115P00006000 | 1.45 | 1.85 | 1.25 | 0.96 | 0 | 1,191 | 65.71% | -0.8213 | -0.0024 | 0.0050 | 0.2096 | -0.0097 | S | | 7.00 | IMPP 270115P00007000 | 2.35 | 2.85 | 2.15 | 1.75 | 0 | 764 | 73.52% | -0.9003 | -0.0018 | 0.0034 | 0.1262 | -0.0121 | S | ## More for IMPP - [Quote](https://www.optionistics.com/quotes/stock-quotes/IMPP.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/IMPP.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/IMPP.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=IMPP) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/IMPP.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/IMPP.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/IMPP.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/IMPP.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt