Options Chain for ALLY FINL INC COM (ALLY) - $39.63 as of 10/3/2025 8:52:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 20.60 | 23.40 | 22.00 | % | 1.22 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 19.00 | 19.70 | 22.40 | 21.05 | 13.90 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 10/3/2025 4:00:05 PM EST |
| 20.00 | 18.60 | 21.40 | 20.00 | % | 1.00 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 21.00 | 17.70 | 20.40 | 19.05 | 10.70 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/3/2025 4:00:05 PM EST |
| 22.00 | 16.70 | 19.50 | 18.10 | 21.90 | 0.00 | 0.00% | 0.82 | 0 | 2,764 | 1.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:05 PM EST |
| 23.00 | 15.70 | 18.40 | 17.05 | % | 0.74 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 24.00 | 15.20 | 17.50 | 16.35 | % | 0.68 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 25.00 | 13.70 | 16.50 | 15.10 | % | 0.60 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 26.00 | 12.70 | 15.50 | 14.10 | 13.47 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 4:00:05 PM EST |
| 27.00 | 11.80 | 14.50 | 13.15 | % | 0.49 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 28.00 | 10.70 | 13.50 | 12.10 | % | 0.43 | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 29.00 | 10.50 | 10.90 | 10.70 | % | 0.37 | 0 | 0 | 0.70 | 0.97 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 30.00 | 9.10 | 11.60 | 10.35 | 9.45 | -0.15 | -1.57% | 0.34 | 1 | 5 | 1.14 | 0.96 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 31.00 | 8.60 | 9.00 | 8.80 | 11.20 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.48 | 0.94 | 0.02 | -0.01 | 9/24/2025 | 10/3/2025 4:00:05 PM EST |
| 32.00 | 7.30 | 9.70 | 8.50 | 6.96 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.00 | 0.92 | 0.03 | -0.01 | 6/20/2025 | 10/3/2025 4:00:05 PM EST |
| 33.00 | 6.90 | 7.10 | 7.00 | 7.39 | 0.00 | 0.00% | 0.21 | 0 | 1,845 | 0.47 | 0.89 | 0.03 | -0.01 | 8/22/2025 | 10/3/2025 4:00:05 PM EST |
| 34.00 | 5.90 | 6.20 | 6.05 | 5.82 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.43 | 0.86 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 35.00 | 5.20 | 5.40 | 5.30 | 4.86 | 0.00 | 0.00% | 0.15 | 0 | 3,260 | 0.44 | 0.81 | 0.05 | -0.01 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 36.00 | 4.30 | 4.60 | 4.45 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 237 | 0.41 | 0.76 | 0.05 | -0.02 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 37.00 | 3.60 | 3.80 | 3.70 | 3.60 | +0.60 | +20.00% | 0.10 | 1 | 124 | 0.40 | 0.70 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 38.00 | 3.00 | 3.20 | 3.10 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 515 | 0.40 | 0.63 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 39.00 | 2.40 | 2.55 | 2.48 | 2.31 | +0.36 | +18.47% | 0.06 | 22 | 200 | 0.38 | 0.56 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 40.00 | 1.90 | 2.05 | 1.98 | 1.80 | +0.10 | +5.89% | 0.05 | 10 | 359 | 0.38 | 0.49 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 41.00 | 1.45 | 1.60 | 1.53 | 1.48 | +0.23 | +18.40% | 0.04 | 4 | 51 | 0.37 | 0.42 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 42.00 | 1.10 | 1.25 | 1.18 | 1.05 | +0.20 | +23.53% | 0.03 | 101 | 846 | 0.36 | 0.35 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 43.00 | 0.80 | 0.95 | 0.88 | 0.80 | +0.18 | +29.04% | 0.02 | 16 | 250 | 0.36 | 0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 44.00 | 0.60 | 0.70 | 0.65 | 0.55 | +0.11 | +25.00% | 0.01 | 2 | 61 | 0.36 | 0.22 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.05 | +14.29% | 0.01 | 57 | 2,580 | 0.35 | 0.17 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 46.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.45 | -60.00% | 0.01 | 16 | 25 | 0.36 | 0.13 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 47.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.05 | -17.25% | 0.01 | 3 | 1,265 | 0.36 | 0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 48.00 | 0.10 | 0.25 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.08 | 0.03 | -0.01 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 49.00 | 0.05 | 0.20 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.07 | 0.02 | -0.01 | 9/18/2025 | 10/3/2025 4:00:05 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3,537 | 0.40 | 0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.53 | 0.01 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/3/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/3/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/3/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/3/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.63 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.57 | -0.01 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.51 | -0.03 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.48 | -0.04 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 31.00 | 0.20 | 0.25 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.48 | -0.06 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 32.00 | 0.25 | 0.30 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.45 | -0.08 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 33.00 | 0.35 | 0.40 | 0.38 | 0.46 | -0.03 | -6.13% | 0.01 | 9 | 536 | 0.44 | -0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 34.00 | 0.45 | 0.55 | 0.50 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.42 | -0.14 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.05 | -6.25% | 0.02 | 2 | 124 | 0.41 | -0.19 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 36.00 | 0.85 | 0.90 | 0.88 | 0.91 | -0.34 | -27.20% | 0.02 | 50 | 247 | 0.40 | -0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 37.00 | 1.10 | 1.20 | 1.15 | 1.29 | -0.21 | -14.00% | 0.03 | 45 | 613 | 0.39 | -0.30 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 38.00 | 1.45 | 1.65 | 1.55 | 1.70 | -0.25 | -12.83% | 0.04 | 5 | 830 | 0.39 | -0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 39.00 | 1.90 | 2.05 | 1.98 | 2.13 | -0.19 | -8.19% | 0.05 | 7 | 162 | 0.39 | -0.44 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 40.00 | 2.35 | 2.55 | 2.45 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 359 | 0.38 | -0.51 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 41.00 | 2.95 | 3.10 | 3.03 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.38 | -0.58 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 42.00 | 3.60 | 3.80 | 3.70 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 291 | 0.38 | -0.65 | 0.07 | -0.02 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 43.00 | 4.30 | 4.50 | 4.40 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.37 | -0.72 | 0.06 | -0.02 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 44.00 | 5.00 | 5.20 | 5.10 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.35 | -0.78 | 0.06 | -0.01 | 9/25/2025 | 10/3/2025 4:00:05 PM EST |
| 45.00 | 5.90 | 6.20 | 6.05 | 4.86 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.41 | -0.83 | 0.05 | -0.01 | 9/25/2025 | 10/3/2025 4:00:05 PM EST |
| 46.00 | 6.80 | 7.00 | 6.90 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.39 | -0.87 | 0.04 | -0.01 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 47.00 | 7.70 | 8.20 | 7.95 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.44 | -0.89 | 0.03 | -0.01 | 9/17/2025 | 10/3/2025 4:00:05 PM EST |
| 48.00 | 8.60 | 9.10 | 8.85 | % | 0.18 | 0 | 0 | 0.44 | -0.92 | 0.03 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 49.00 | 9.50 | 10.50 | 10.00 | % | 0.20 | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 50.00 | 9.10 | 11.20 | 10.15 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.33 | -0.95 | 0.02 | -0.01 | 2/20/2025 | 10/3/2025 4:00:05 PM EST |
| 55.00 | 14.70 | 16.40 | 15.55 | % | 0.28 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 60.00 | 19.60 | 21.70 | 20.65 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST |