Options Chain for ALLY FINL INC COM (ALLY) - $35.84 as of 10/17/2024 8:06:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 17.60 | 19.40 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 19.00 | 16.60 | 17.00 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 20.00 | 15.60 | 16.00 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 21.00 | 14.60 | 15.00 | 13.20 | 0.00 | 0.00% | 0 | 1 | 6.09 | 1.00 | 0.00 | -0.03 | 9/24/2024 | 10/17/2024 3:59:57 PM EST |
| 22.00 | 13.60 | 14.50 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 23.00 | 12.60 | 13.00 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 24.00 | 11.60 | 12.00 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 25.00 | 10.60 | 11.00 | 10.05 | 0.00 | 0.00% | 0 | 6 | 4.82 | 1.00 | 0.00 | -0.03 | 10/4/2024 | 10/17/2024 3:59:57 PM EST |
| 26.00 | 9.60 | 10.90 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 27.00 | 8.60 | 9.00 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:57 PM EST | |||
| 28.00 | 7.60 | 8.00 | % | 0 | 0 | 3.56 | 0.99 | 0.01 | -0.07 | 10/17/2024 3:59:57 PM EST | |||
| 29.00 | 6.60 | 8.10 | 5.80 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.98 | 0.01 | -0.12 | 10/8/2024 | 10/17/2024 3:59:57 PM EST |
| 30.00 | 5.60 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 38 | 2.76 | 0.96 | 0.02 | -0.19 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 31.00 | 4.70 | 5.10 | 4.91 | +1.49 | +43.57% | 1 | 70 | 2.63 | 0.93 | 0.04 | -0.29 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 32.00 | 4.00 | 4.20 | 4.10 | -0.10 | -2.39% | 108 | 293 | 1.85 | 0.88 | 0.06 | -0.41 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 33.00 | 3.10 | 3.30 | 3.30 | +0.14 | +4.43% | 2 | 750 | 1.82 | 0.81 | 0.08 | -0.53 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 34.00 | 2.45 | 2.60 | 2.40 | -0.15 | -5.89% | 104 | 410 | 1.92 | 0.72 | 0.10 | -0.64 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 35.00 | 1.80 | 1.95 | 1.85 | 0.00 | 0.00% | 309 | 1,443 | 1.90 | 0.62 | 0.11 | -0.71 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 36.00 | 1.30 | 1.35 | 1.35 | 0.00 | 0.00% | 1,589 | 1,354 | 1.86 | 0.50 | 0.11 | -0.72 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 37.00 | 0.85 | 0.95 | 0.90 | -0.03 | -3.23% | 813 | 611 | 1.87 | 0.39 | 0.11 | -0.68 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 37.50 | 0.65 | 0.80 | 0.71 | +0.19 | +36.54% | 70 | 318 | 1.82 | 0.34 | 0.10 | -0.64 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 38.00 | 0.55 | 0.60 | 0.60 | +0.04 | +7.15% | 1,495 | 1,019 | 1.80 | 0.29 | 0.10 | -0.59 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 38.50 | 0.40 | 0.50 | 0.43 | +0.06 | +16.22% | 78 | 75 | 1.79 | 0.25 | 0.09 | -0.54 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 39.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 913 | 190 | 1.78 | 0.20 | 0.08 | -0.48 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 2,381 | 20,424 | 1.82 | 0.14 | 0.06 | -0.37 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 41.00 | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 680 | 181 | 1.79 | 0.09 | 0.04 | -0.27 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 42.00 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 1,163 | 115 | 1.81 | 0.05 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 43.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 51 | 139 | 2.18 | 0.03 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | -0.57 | -95.00% | 10 | 173 | 2.11 | 0.02 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 5 | 3,831 | 2.29 | 0.01 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 46.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 4.61 | 0.01 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 47.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 4.86 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:57 PM EST |
| 48.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 5.10 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:57 PM EST |
| 49.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 5.32 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,218 | 3.12 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 433 | 0.00 | 0.00 | 0.00 | -0.03 | 9/20/2024 | 10/17/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.03 | 9/12/2024 | 10/17/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.03 | 9/18/2024 | 10/17/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.03 | 9/12/2024 | 10/17/2024 3:59:57 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 66 | 4.29 | 0.00 | 0.00 | -0.03 | 9/24/2024 | 10/17/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 846 | 3.47 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 7 | 3.14 | 0.00 | 0.00 | -0.04 | 9/13/2024 | 10/17/2024 3:59:57 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 23 | 2.82 | 0.00 | 0.00 | -0.05 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.50 | -0.01 | 0.01 | -0.07 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 107 | 220 | 2.20 | -0.02 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1,100 | 9,165 | 1.72 | -0.04 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 31.00 | 0.10 | 0.15 | 0.10 | -0.04 | -28.58% | 929 | 428 | 1.97 | -0.07 | 0.04 | -0.29 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 32.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 1,230 | 1,196 | 1.93 | -0.12 | 0.06 | -0.41 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 33.00 | 0.35 | 0.40 | 0.35 | +0.02 | +6.07% | 303 | 1,839 | 1.88 | -0.19 | 0.08 | -0.53 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 34.00 | 0.60 | 0.70 | 0.75 | +0.19 | +33.93% | 731 | 1,793 | 1.90 | -0.28 | 0.10 | -0.64 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 35.00 | 1.00 | 1.05 | 1.05 | +0.13 | +14.13% | 1,961 | 2,421 | 1.91 | -0.38 | 0.11 | -0.71 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 36.00 | 1.45 | 1.55 | 1.49 | +0.09 | +6.43% | 474 | 117 | 1.90 | -0.50 | 0.11 | -0.72 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 37.00 | 2.00 | 2.10 | 2.16 | +0.02 | +0.94% | 28 | 162 | 1.84 | -0.61 | 0.11 | -0.68 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 37.50 | 2.25 | 2.45 | 2.50 | +0.50 | +25.00% | 1 | 44 | 1.79 | -0.66 | 0.10 | -0.64 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 38.00 | 2.10 | 2.80 | 2.83 | +0.03 | +1.08% | 17 | 21 | 1.37 | -0.71 | 0.10 | -0.59 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 38.50 | 2.45 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 29 | 1.32 | -0.75 | 0.09 | -0.54 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 39.00 | 3.40 | 3.60 | 3.58 | 0.00 | 0.00% | 37 | 42 | 1.77 | -0.80 | 0.08 | -0.48 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 40.00 | 4.20 | 5.90 | 4.40 | +0.20 | +4.77% | 3 | 15 | 3.41 | -0.86 | 0.06 | -0.37 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 41.00 | 5.20 | 5.50 | 5.06 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.91 | 0.04 | -0.27 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 42.00 | 5.00 | 6.40 | 5.38 | 0.00 | 0.00% | 0 | 0 | 2.11 | -0.95 | 0.03 | -0.18 | 9/10/2024 | 10/17/2024 3:59:57 PM EST |
| 43.00 | 7.10 | 7.40 | 10.80 | 0.00 | 0.00% | 0 | 0 | 2.33 | -0.97 | 0.02 | -0.12 | 9/11/2024 | 10/17/2024 3:59:57 PM EST |
| 44.00 | 8.00 | 8.50 | 11.80 | 0.00 | 0.00% | 0 | 9 | 2.91 | -0.98 | 0.01 | -0.07 | 9/11/2024 | 10/17/2024 3:59:57 PM EST |
| 45.00 | 8.90 | 9.40 | 9.40 | 0.00 | 0.00% | 0 | 1 | 2.76 | -0.99 | 0.01 | -0.04 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 46.00 | 10.00 | 10.50 | 3.80 | 0.00 | 0.00% | 0 | 0 | 3.36 | -0.99 | 0.00 | -0.02 | 8/29/2024 | 10/17/2024 3:59:57 PM EST |
| 47.00 | 10.90 | 11.40 | 3.90 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | -0.01 | 8/26/2024 | 10/17/2024 3:59:57 PM EST |
| 48.00 | 12.00 | 12.40 | 5.15 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | -0.01 | 8/27/2024 | 10/17/2024 3:59:57 PM EST |
| 49.00 | 13.00 | 13.60 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 50.00 | 13.90 | 14.40 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 55.00 | 19.00 | 19.40 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 60.00 | 24.00 | 24.40 | 17.60 | 0.00 | 0.00% | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 10/17/2024 3:59:57 PM EST |