Options Chain for ALLY FINL INC COM (ALLY) - $39.92 as of 10/8/2025 3:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.80 | 11.20 | 10.00 | % | 0.33 | 0 | 0 | 2.48 | 0.99 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 31.00 | 8.10 | 10.30 | 9.20 | 8.87 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.35 | 0.99 | 0.01 | -0.01 | 9/29/2025 | 10/8/2025 2:59:06 PM EST |
| 32.00 | 7.10 | 9.40 | 8.25 | 7.54 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.23 | 0.97 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 33.00 | 5.80 | 8.10 | 6.95 | 6.64 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.99 | 0.95 | 0.02 | -0.03 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 34.00 | 5.20 | 6.00 | 5.60 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 0.92 | 0.04 | -0.04 | 9/24/2025 | 10/8/2025 2:59:06 PM EST |
| 35.00 | 4.40 | 4.80 | 4.60 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.70 | 0.87 | 0.05 | -0.05 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 36.00 | 3.50 | 4.10 | 3.80 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.70 | 0.82 | 0.07 | -0.06 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 37.00 | 2.80 | 3.10 | 2.95 | 3.00 | -0.54 | -15.26% | 0.08 | 1 | 36 | 0.73 | 0.74 | 0.08 | -0.07 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 38.00 | 2.05 | 2.30 | 2.18 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.64 | 0.65 | 0.10 | -0.08 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 39.00 | 1.60 | 1.70 | 1.65 | 1.70 | -0.27 | -13.71% | 0.04 | 1 | 158 | 0.63 | 0.55 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 40.00 | 1.05 | 1.30 | 1.18 | 1.27 | -0.19 | -13.02% | 0.03 | 61 | 511 | 0.62 | 0.44 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 41.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.40 | -33.34% | 0.02 | 22 | 654 | 0.61 | 0.34 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 42.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.22 | -28.58% | 0.01 | 7 | 2,304 | 0.60 | 0.26 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 43.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.13 | -24.53% | 0.01 | 1 | 2,843 | 0.60 | 0.19 | 0.07 | -0.06 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 44.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 671 | 0.60 | 0.13 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.09 | -34.62% | 0.00 | 17 | 3,240 | 0.61 | 0.09 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 46.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 0.62 | 0.06 | 0.03 | -0.03 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.04 | 0.02 | -0.02 | 10/8/2025 2:59:06 PM EST | |||
| 48.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.01 | -0.01 | 10/8/2025 2:59:06 PM EST | |||
| 49.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.01 | -0.01 | 10/8/2025 2:59:06 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.88 | 0.01 | 0.01 | -0.01 | 9/29/2025 | 10/8/2025 2:59:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.23 | -0.01 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | -0.01 | 0.01 | -0.01 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.81 | -0.03 | 0.01 | -0.01 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 22 | 89 | 0.72 | -0.05 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 34.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.04 | +33.34% | 0.01 | 50 | 1,345 | 0.70 | -0.08 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 35.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.02 | +8.00% | 0.01 | 14 | 611 | 0.67 | -0.13 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 36.00 | 0.30 | 0.65 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2,104 | 0.64 | -0.18 | 0.07 | -0.06 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 37.00 | 0.65 | 0.75 | 0.70 | 0.61 | +0.11 | +22.00% | 0.02 | 61 | 1,509 | 0.65 | -0.26 | 0.08 | -0.07 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 38.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.17 | +21.80% | 0.03 | 22 | 2,581 | 0.65 | -0.35 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 39.00 | 1.30 | 1.50 | 1.40 | 1.15 | +0.15 | +15.00% | 0.04 | 18 | 981 | 0.63 | -0.45 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 40.00 | 1.85 | 2.10 | 1.98 | 1.57 | +0.12 | +8.28% | 0.05 | 1 | 1,032 | 0.61 | -0.56 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 41.00 | 2.50 | 2.65 | 2.58 | 2.10 | -0.50 | -19.24% | 0.06 | 1 | 683 | 0.61 | -0.66 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 42.00 | 3.20 | 3.40 | 3.30 | 2.80 | +0.07 | +2.57% | 0.08 | 3 | 1,453 | 0.57 | -0.74 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 43.00 | 4.00 | 4.20 | 4.10 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 382 | 0.59 | -0.81 | 0.07 | -0.06 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 44.00 | 4.90 | 5.10 | 5.00 | 4.14 | 0.00 | 0.00% | 0.11 | 0 | 351 | 0.59 | -0.87 | 0.06 | -0.05 | 9/26/2025 | 10/8/2025 2:59:06 PM EST |
| 45.00 | 5.80 | 6.00 | 5.90 | 5.78 | 0.00 | 0.00% | 0.13 | 0 | 113 | 0.59 | -0.91 | 0.04 | -0.04 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 46.00 | 6.40 | 7.00 | 6.70 | 7.33 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.72 | -0.94 | 0.03 | -0.03 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 47.00 | 7.00 | 8.20 | 7.60 | 8.23 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.04 | -0.96 | 0.02 | -0.02 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 48.00 | 8.80 | 9.20 | 9.00 | % | 0.19 | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.01 | 10/8/2025 2:59:06 PM EST | |||
| 49.00 | 9.30 | 10.00 | 9.65 | % | 0.20 | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 10/8/2025 2:59:06 PM EST | |||
| 50.00 | 10.10 | 11.30 | 10.70 | 6.27 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.34 | -0.99 | 0.01 | -0.01 | 9/22/2025 | 10/8/2025 2:59:06 PM EST |
| 55.00 | 15.00 | 16.30 | 15.65 | 16.21 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.68 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |