Options Chain for ALLY FINL INC COM (ALLY) - $38.40 as of 11/19/2025 8:32:47 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 | 20.20 | 20.90 | 20.55 | 21.24 | 0.00 | 0.00% | 1.14 | 0 | 1 | 7.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 19.00 | 19.20 | 19.90 | 19.55 | 13.90 | 0.00 | 0.00% | 1.03 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 11/19/2025 3:59:56 PM EST |
| 20.00 | 18.20 | 18.90 | 18.55 | % | 0.93 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 21.00 | 17.20 | 17.90 | 17.55 | 10.70 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 11/19/2025 3:59:56 PM EST |
| 22.00 | 16.20 | 16.90 | 16.55 | 17.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 23.00 | 14.10 | 15.90 | 15.00 | 17.61 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:56 PM EST |
| 24.00 | 13.10 | 14.90 | 14.00 | 16.10 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 25.00 | 12.10 | 13.90 | 13.00 | % | 0.52 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 26.00 | 11.10 | 12.90 | 12.00 | 13.47 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/19/2025 3:59:56 PM EST |
| 27.00 | 10.10 | 11.90 | 11.00 | % | 0.41 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 28.00 | 9.10 | 10.70 | 9.90 | % | 0.35 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 29.00 | 9.20 | 9.80 | 9.50 | % | 0.33 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 30.00 | 8.20 | 8.80 | 8.50 | 9.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 3:59:56 PM EST |
| 31.00 | 6.10 | 7.70 | 6.90 | 8.17 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 32.00 | 5.10 | 8.00 | 6.55 | 7.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 33.00 | 4.20 | 5.70 | 4.95 | 4.77 | 0.00 | 0.00% | 0.15 | 0 | 807 | 1.62 | 1.00 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 34.00 | 3.30 | 4.70 | 4.00 | 8.06 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.38 | 0.99 | 0.01 | -0.01 | 10/24/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 2.35 | 3.80 | 3.08 | 4.77 | 0.00 | 0.00% | 0.09 | 0 | 3,274 | 1.30 | 0.94 | 0.05 | -0.05 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 36.00 | 1.65 | 2.90 | 2.28 | 3.84 | 0.00 | 0.00% | 0.06 | 0 | 422 | 1.16 | 0.88 | 0.09 | -0.14 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 37.00 | 1.55 | 2.20 | 1.88 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 485 | 0.85 | 0.77 | 0.15 | -0.17 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 38.00 | 0.85 | 1.15 | 1.00 | 0.80 | +0.10 | +14.29% | 0.03 | 28 | 704 | 0.67 | 0.60 | 0.21 | -0.20 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 39.00 | 0.25 | 0.60 | 0.43 | 0.31 | +0.06 | +24.00% | 0.01 | 31 | 534 | 0.58 | 0.38 | 0.23 | -0.18 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 21 | 3,025 | 0.52 | 0.18 | 0.17 | -0.12 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 13 | 522 | 0.68 | 0.07 | 0.09 | -0.05 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 1,526 | 0.73 | 0.02 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 608 | 0.88 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.13 | -86.67% | 0.01 | 4 | 432 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 3,076 | 1.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,285 | 1.42 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 1.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,523 | 2.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 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 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 4.99 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 5.15 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 2.64 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.20 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.80 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 574 | 2.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.82 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,452 | 1.87 | -0.01 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 62 | 1,886 | 0.98 | -0.06 | 0.05 | -0.05 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 36.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.01 | -4.77% | 0.00 | 59 | 1,263 | 0.77 | -0.12 | 0.09 | -0.14 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 37.00 | 0.05 | 0.35 | 0.20 | 0.30 | -0.18 | -37.50% | 0.01 | 35 | 2,380 | 0.74 | -0.23 | 0.15 | -0.17 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 38.00 | 0.35 | 0.65 | 0.50 | 0.55 | -0.35 | -38.89% | 0.01 | 43 | 2,425 | 0.61 | -0.40 | 0.21 | -0.20 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 39.00 | 0.50 | 1.35 | 0.93 | 1.21 | -0.27 | -18.25% | 0.02 | 11 | 1,776 | 0.95 | -0.62 | 0.23 | -0.18 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 1.45 | 1.85 | 1.65 | 1.75 | -0.57 | -24.57% | 0.04 | 6 | 687 | 0.78 | -0.82 | 0.17 | -0.12 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 41.00 | 2.40 | 3.10 | 2.75 | 2.92 | -0.60 | -17.05% | 0.07 | 5 | 196 | 1.31 | -0.93 | 0.09 | -0.05 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 42.00 | 2.35 | 4.40 | 3.38 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 601 | 1.88 | -0.98 | 0.03 | -0.01 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 43.00 | 3.10 | 5.40 | 4.25 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 35 | 2.12 | -1.00 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 44.00 | 5.10 | 7.00 | 6.05 | 6.55 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.97 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 6.30 | 6.80 | 6.55 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.75 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:56 PM EST |
| 46.00 | 6.50 | 7.80 | 7.15 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:56 PM EST |
| 47.00 | 8.30 | 8.80 | 8.55 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/19/2025 3:59:56 PM EST |
| 48.00 | 9.30 | 9.80 | 9.55 | % | 0.20 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 49.00 | 9.90 | 10.80 | 10.35 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 11.10 | 11.80 | 11.45 | 11.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 15.90 | 16.80 | 16.35 | % | 0.30 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 60.00 | 20.70 | 22.70 | 21.70 | % | 0.36 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |