Options Chain for ALLY FINL INC COM (ALLY) - $38.48 as of 11/21/2025 8:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.80 | 25.10 | 23.95 | 24.27 | 0.00 | 0.00% | 1.60 | 0 | 14 | 2.30 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:00 PM EST |
| 18.00 | 19.20 | 22.20 | 20.70 | 14.51 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 11/21/2025 4:00:00 PM EST |
| 20.00 | 17.40 | 20.30 | 18.85 | 19.20 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:00 PM EST |
| 23.00 | 15.00 | 16.90 | 15.95 | 18.66 | 0.00 | 0.00% | 0.69 | 0 | 25 | 1.29 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 11/21/2025 4:00:00 PM EST |
| 25.00 | 13.10 | 15.00 | 14.05 | 14.95 | 0.00 | 0.00% | 0.56 | 0 | 846 | 1.16 | 0.97 | 0.01 | -0.01 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 26.00 | 12.10 | 13.90 | 13.00 | % | 0.50 | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 27.00 | 11.20 | 12.90 | 12.05 | 10.10 | 0.00 | 0.00% | 0.45 | 0 | 44 | 0.97 | 0.94 | 0.01 | -0.01 | 6/17/2025 | 11/21/2025 4:00:00 PM EST |
| 28.00 | 10.20 | 11.80 | 11.00 | % | 0.39 | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 29.00 | 9.30 | 11.10 | 10.20 | % | 0.35 | 0 | 0 | 0.89 | 0.92 | 0.02 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 30.00 | 8.50 | 10.10 | 9.30 | 10.60 | 0.00 | 0.00% | 0.31 | 0 | 694 | 0.82 | 0.90 | 0.02 | -0.02 | 11/5/2025 | 11/21/2025 4:00:00 PM EST |
| 31.00 | 7.60 | 9.20 | 8.40 | 7.70 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.77 | 0.88 | 0.02 | -0.02 | 6/12/2025 | 11/21/2025 4:00:00 PM EST |
| 32.00 | 6.80 | 8.30 | 7.55 | 7.90 | 0.00 | 0.00% | 0.24 | 0 | 330 | 0.73 | 0.86 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 33.00 | 5.90 | 7.40 | 6.65 | 8.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.48 | 0.83 | 0.03 | -0.02 | 9/2/2025 | 11/21/2025 4:00:00 PM EST |
| 34.00 | 5.00 | 5.90 | 5.45 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.40 | 0.80 | 0.04 | -0.02 | 10/14/2025 | 11/21/2025 4:00:00 PM EST |
| 35.00 | 4.50 | 5.10 | 4.80 | 5.84 | 0.00 | 0.00% | 0.14 | 0 | 617 | 0.43 | 0.76 | 0.05 | -0.02 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 36.00 | 3.80 | 4.40 | 4.10 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.43 | 0.71 | 0.06 | -0.02 | 11/4/2025 | 11/21/2025 4:00:00 PM EST |
| 37.00 | 3.10 | 3.80 | 3.45 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 354 | 0.42 | 0.65 | 0.06 | -0.02 | 10/22/2025 | 11/21/2025 4:00:00 PM EST |
| 38.00 | 2.40 | 2.95 | 2.68 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.38 | 0.59 | 0.07 | -0.02 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 39.00 | 2.00 | 2.60 | 2.30 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 268 | 0.40 | 0.51 | 0.08 | -0.02 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 1.50 | 1.90 | 1.70 | 1.55 | -0.05 | -3.13% | 0.04 | 6 | 817 | 0.37 | 0.44 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 41.00 | 1.10 | 1.75 | 1.43 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.07 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 42.00 | 0.80 | 1.10 | 0.95 | 0.90 | -0.22 | -19.65% | 0.02 | 34 | 2,980 | 0.35 | 0.31 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 43.00 | 0.55 | 0.85 | 0.70 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.27 | 0.06 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 44.00 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 0 | 0.35 | 0.25 | 0.05 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.25 | 0.55 | 0.40 | 0.32 | -0.13 | -28.89% | 0.01 | 9 | 806 | 0.35 | 0.24 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 46.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.04 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 47.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.16 | -44.45% | 0.00 | 1 | 420 | 0.33 | 0.19 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.42 | 0.14 | 0.03 | -0.02 | 10/24/2025 | 11/21/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.49 | 0.13 | 0.02 | -0.02 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.64 | 0.05 | 0.01 | -0.01 | 9/23/2025 | 11/21/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/21/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 833 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.95 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 549 | 1.13 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1,227 | 0.77 | -0.03 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 26.00 | 0.05 | 0.75 | 0.40 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | -0.04 | 0.01 | -0.01 | 10/17/2025 | 11/21/2025 4:00:00 PM EST |
| 27.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 596 | 0.59 | -0.06 | 0.01 | -0.01 | 11/3/2025 | 11/21/2025 4:00:00 PM EST |
| 28.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.63 | -0.07 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 29.00 | 0.10 | 0.80 | 0.45 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.59 | -0.08 | 0.02 | -0.02 | 10/27/2025 | 11/21/2025 4:00:00 PM EST |
| 30.00 | 0.20 | 0.55 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,247 | 0.53 | -0.10 | 0.02 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 31.00 | 0.30 | 0.55 | 0.43 | 0.49 | -0.01 | -2.00% | 0.01 | 4 | 239 | 0.50 | -0.12 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 32.00 | 0.35 | 0.95 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 634 | 0.51 | -0.14 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 33.00 | 0.45 | 0.90 | 0.68 | 1.20 | +0.50 | +71.43% | 0.02 | 2 | 154 | 0.46 | -0.17 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 34.00 | 0.70 | 1.00 | 0.85 | 1.26 | +0.28 | +28.58% | 0.02 | 5 | 69 | 0.45 | -0.20 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 35.00 | 0.85 | 1.10 | 0.98 | 1.00 | -0.20 | -16.67% | 0.03 | 16 | 1,826 | 0.42 | -0.24 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 36.00 | 1.05 | 1.35 | 1.20 | 1.58 | +0.16 | +11.27% | 0.03 | 30 | 114 | 0.40 | -0.29 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 37.00 | 1.35 | 1.75 | 1.55 | 1.45 | -0.45 | -23.69% | 0.04 | 6 | 695 | 0.39 | -0.35 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 38.00 | 1.55 | 2.10 | 1.83 | 2.23 | -0.09 | -3.88% | 0.05 | 20 | 456 | 0.37 | -0.41 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 39.00 | 2.25 | 2.60 | 2.43 | 2.35 | -0.60 | -20.34% | 0.06 | 11 | 331 | 0.38 | -0.49 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 2.55 | 3.10 | 2.83 | 3.14 | 0.00 | 0.00% | 0.07 | 0 | 832 | 0.35 | -0.56 | 0.08 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 41.00 | 3.20 | 3.80 | 3.50 | % | 0.09 | 0 | 0 | 0.35 | -0.63 | 0.07 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 42.00 | 3.90 | 4.30 | 4.10 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 255 | 0.33 | -0.69 | 0.07 | -0.02 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 43.00 | 4.40 | 6.50 | 5.45 | % | 0.13 | 0 | 0 | 0.65 | -0.73 | 0.06 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 44.00 | 4.90 | 6.50 | 5.70 | % | 0.13 | 0 | 0 | 0.52 | -0.75 | 0.05 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 45.00 | 5.70 | 7.30 | 6.50 | 6.05 | 0.00 | 0.00% | 0.14 | 0 | 382 | 0.52 | -0.76 | 0.04 | -0.02 | 10/30/2025 | 11/21/2025 4:00:00 PM EST |
| 46.00 | 6.60 | 8.20 | 7.40 | % | 0.16 | 0 | 0 | 0.54 | -0.79 | 0.04 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 47.00 | 7.50 | 9.10 | 8.30 | 7.19 | 0.00 | 0.00% | 0.18 | 0 | 197 | 0.55 | -0.81 | 0.04 | -0.02 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 50.00 | 9.90 | 12.50 | 11.20 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.75 | -0.86 | 0.03 | -0.02 | 10/20/2025 | 11/21/2025 4:00:00 PM EST |
| 55.00 | 15.10 | 17.90 | 16.50 | 17.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -0.87 | 0.02 | -0.02 | 2/3/2025 | 11/21/2025 4:00:00 PM EST |
| 60.00 | 20.10 | 22.90 | 21.50 | 17.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 7/16/2024 | 11/21/2025 4:00:00 PM EST |
| 65.00 | 25.10 | 27.70 | 26.40 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST |