Options Chain for ALLY FINL INC COM (ALLY) - $38.18 as of 1/22/2025 9:42:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.80 | 18.40 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 12.90 | 13.40 | 13.10 | 0.00 | 0.00% | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 11.80 | 12.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 10.70 | 11.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 28.00 | 9.70 | 11.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 8.70 | 10.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 7.70 | 8.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 31.00 | 6.90 | 7.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 32.00 | 5.80 | 6.80 | % | 0 | 0 | 1.07 | 0.98 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 32.50 | 5.10 | 5.90 | % | 0 | 0 | 1.07 | 0.96 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 33.00 | 5.10 | 5.80 | 4.58 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.94 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 33.50 | 4.30 | 5.50 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.92 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 4.30 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.89 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 34.50 | 3.90 | 4.70 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.85 | 0.07 | -0.04 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 3.40 | 5.10 | 3.47 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.82 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.50 | 3.10 | 4.20 | 1.30 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.78 | 0.08 | -0.05 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 2.70 | 5.00 | 2.70 | 0.00 | 0.00% | 0 | 138 | 0.62 | 0.73 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.50 | 2.35 | 2.70 | 2.29 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.68 | 0.10 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 2.05 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 68 | 0.62 | 0.63 | 0.10 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 1.75 | 2.90 | 1.80 | 0.00 | 0.00% | 0 | 54 | 0.61 | 0.58 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 1.50 | 1.65 | 1.59 | 0.00 | 0.00% | 0 | 462 | 0.61 | 0.53 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.50 | 1.25 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 95 | 0.67 | 0.47 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 1.00 | 1.50 | 1.14 | 0.00 | 0.00% | 0 | 40 | 0.59 | 0.42 | 0.10 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.50 | 0.80 | 1.80 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.37 | 0.10 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.70 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 79 | 0.59 | 0.32 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 0.45 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 39 | 0.59 | 0.24 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 0.25 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.17 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.11 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 44.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.07 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.05 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.03 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.45 | % | 0 | 0 | 0.94 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 57 | 1.18 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 18 | 1.21 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 78 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 184 | 0.63 | -0.02 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.50 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 297 | 0.63 | -0.06 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.08 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 0.20 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 53 | 0.62 | -0.11 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.50 | 0.25 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 41 | 0.61 | -0.15 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.35 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 200 | 0.60 | -0.18 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.50 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.22 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 227 | 0.62 | -0.27 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.50 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 51 | 0.62 | -0.32 | 0.10 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 0.95 | 1.10 | 1.03 | 0.00 | 0.00% | 0 | 78 | 0.62 | -0.37 | 0.10 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 1.20 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.42 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 1.45 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 33 | 0.62 | -0.47 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.50 | 1.70 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.53 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 1.95 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.58 | 0.10 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.50 | 1.95 | 3.90 | 2.58 | 0.00 | 0.00% | 0 | 20 | 0.57 | -0.63 | 0.10 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 1.65 | 2.85 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.68 | 0.09 | -0.06 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 1.30 | 3.60 | % | 0 | 0 | 0.34 | -0.76 | 0.08 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 4.20 | 4.50 | % | 0 | 0 | 0.69 | -0.83 | 0.07 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 43.00 | 3.50 | 6.00 | % | 0 | 0 | 1.07 | -0.89 | 0.05 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 44.00 | 5.50 | 6.70 | % | 0 | 0 | 0.53 | -0.93 | 0.04 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 6.70 | 7.50 | % | 0 | 0 | 1.02 | -0.95 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 46.00 | 7.40 | 8.80 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 47.00 | 8.30 | 9.90 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 48.00 | 9.30 | 10.60 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 11.30 | 12.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |