Options Chain for ALLY FINL INC COM (ALLY) - $39.97 as of 10/30/2025 2:26:23 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 | 20.40 | 23.20 | 21.80 | % | 1.21 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 19.00 | 19.70 | 22.00 | 20.85 | 13.90 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 10/30/2025 4:00:03 PM EST |
| 20.00 | 18.60 | 21.00 | 19.80 | % | 0.99 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 21.00 | 17.70 | 20.00 | 18.85 | 10.70 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/30/2025 4:00:03 PM EST |
| 22.00 | 16.60 | 19.00 | 17.80 | 17.60 | -0.89 | -4.82% | 0.81 | 11,760 | 2,765 | 2.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 23.00 | 14.80 | 17.70 | 16.25 | 17.61 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:03 PM EST |
| 24.00 | 14.70 | 16.00 | 15.35 | 16.00 | % | 0.64 | 1 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST | |
| 25.00 | 13.70 | 15.50 | 14.60 | % | 0.58 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 26.00 | 12.60 | 14.50 | 13.55 | 13.47 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/30/2025 4:00:03 PM EST |
| 27.00 | 11.60 | 13.50 | 12.55 | % | 0.46 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 28.00 | 10.60 | 12.50 | 11.55 | % | 0.41 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 29.00 | 8.50 | 11.30 | 9.90 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 30.00 | 7.30 | 10.50 | 8.90 | 9.45 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.42 | 1.00 | 0.01 | 0.00 | 10/3/2025 | 10/30/2025 4:00:03 PM EST |
| 31.00 | 6.30 | 9.50 | 7.90 | 8.20 | -3.00 | -26.79% | 0.25 | 25 | 11 | 1.30 | 0.97 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 32.00 | 6.60 | 7.50 | 7.05 | 7.04 | -2.16 | -23.48% | 0.22 | 31 | 1 | 0.77 | 0.97 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 33.00 | 5.50 | 7.40 | 6.45 | 7.50 | +0.11 | +1.49% | 0.20 | 9,809 | 1,845 | 1.05 | 0.94 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 34.00 | 3.40 | 6.60 | 5.00 | 8.06 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.01 | 0.90 | 0.05 | -0.01 | 10/24/2025 | 10/30/2025 4:00:03 PM EST |
| 35.00 | 2.70 | 5.50 | 4.10 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 3,275 | 0.43 | 0.86 | 0.06 | -0.02 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 36.00 | 2.25 | 4.70 | 3.48 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 352 | 0.82 | 0.80 | 0.08 | -0.02 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 37.00 | 2.55 | 2.80 | 2.68 | 3.17 | -1.98 | -38.45% | 0.07 | 3 | 152 | 0.39 | 0.72 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 38.00 | 1.90 | 2.15 | 2.03 | 2.15 | -0.25 | -10.42% | 0.05 | 6 | 600 | 0.39 | 0.63 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 39.00 | 1.35 | 1.55 | 1.45 | 1.35 | -0.65 | -32.50% | 0.04 | 15 | 359 | 0.38 | 0.52 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 40.00 | 0.80 | 1.05 | 0.93 | 0.92 | -0.48 | -34.29% | 0.02 | 1,095 | 1,824 | 0.36 | 0.40 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 41.00 | 0.50 | 0.75 | 0.63 | 0.66 | -0.33 | -33.34% | 0.02 | 17 | 461 | 0.36 | 0.29 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 42.00 | 0.35 | 0.45 | 0.40 | 0.55 | -0.05 | -8.34% | 0.01 | 70 | 1,624 | 0.36 | 0.20 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 43.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.22 | -48.89% | 0.00 | 52 | 568 | 0.34 | 0.13 | 0.06 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 44.00 | 0.10 | 0.15 | 0.13 | 0.18 | -0.10 | -35.72% | 0.00 | 5 | 484 | 0.35 | 0.08 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 24 | 3,064 | 0.35 | 0.04 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.40 | -88.89% | 0.01 | 1 | 85 | 0.42 | 0.02 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,285 | 0.57 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.62 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,536 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/30/2025 4:00:03 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.61 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/30/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/30/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 844 | 0.59 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.56 | -0.03 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.54 | -0.03 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 632 | 1,063 | 0.51 | -0.06 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 34.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.15 | +100.00% | 0.01 | 302 | 1,314 | 0.47 | -0.10 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 35.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 51 | 1,170 | 0.44 | -0.14 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 36.00 | 0.50 | 0.60 | 0.55 | 0.49 | +0.18 | +58.07% | 0.02 | 5 | 740 | 0.44 | -0.20 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 37.00 | 0.60 | 0.80 | 0.70 | 0.67 | +0.10 | +17.55% | 0.02 | 10 | 1,799 | 0.39 | -0.28 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 38.00 | 0.90 | 1.15 | 1.03 | 1.00 | +0.18 | +21.96% | 0.03 | 316 | 3,220 | 0.38 | -0.37 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 39.00 | 1.30 | 1.55 | 1.43 | 1.36 | +0.11 | +8.80% | 0.04 | 17 | 807 | 0.36 | -0.48 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 40.00 | 1.85 | 2.05 | 1.95 | 1.85 | +0.17 | +10.12% | 0.05 | 79 | 523 | 0.35 | -0.60 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 41.00 | 2.50 | 2.75 | 2.63 | 2.16 | +0.41 | +23.43% | 0.06 | 3 | 197 | 0.32 | -0.71 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 42.00 | 3.10 | 3.70 | 3.40 | 2.75 | +0.25 | +10.00% | 0.08 | 4 | 660 | 0.31 | -0.80 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 43.00 | 3.20 | 5.30 | 4.25 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.73 | -0.87 | 0.06 | -0.01 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 44.00 | 4.00 | 7.00 | 5.50 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.98 | -0.92 | 0.04 | -0.01 | 10/21/2025 | 10/30/2025 4:00:03 PM EST |
| 45.00 | 4.90 | 8.00 | 6.45 | 5.52 | +0.66 | +13.58% | 0.14 | 5 | 51 | 1.05 | -0.96 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 46.00 | 5.80 | 9.00 | 7.40 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 82 | 0.51 | -0.98 | 0.02 | 0.00 | 10/20/2025 | 10/30/2025 4:00:03 PM EST |
| 47.00 | 6.80 | 9.90 | 8.35 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.15 | -0.99 | 0.01 | 0.00 | 9/17/2025 | 10/30/2025 4:00:03 PM EST |
| 48.00 | 7.70 | 9.60 | 8.65 | % | 0.18 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 49.00 | 8.70 | 10.50 | 9.60 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:03 PM EST |
| 50.00 | 9.70 | 11.60 | 10.65 | 11.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 10/30/2025 4:00:03 PM EST |
| 55.00 | 14.30 | 16.60 | 15.45 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 60.00 | 19.30 | 21.60 | 20.45 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST |