Options Chain for ALLY FINL INC COM (ALLY) - $39.88 as of 7/18/2025 8:02:20 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 | 21.70 | 23.50 | 22.60 | % | 1.26 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 19.00 | 20.40 | 22.70 | 21.55 | 13.90 | 0.00 | 0.00% | 1.13 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 7/18/2025 3:59:54 PM EST |
| 20.00 | 19.80 | 21.80 | 20.80 | % | 1.04 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 21.00 | 18.20 | 21.00 | 19.60 | 10.70 | 0.00 | 0.00% | 0.93 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/18/2025 3:59:54 PM EST |
| 22.00 | 17.70 | 18.20 | 17.95 | 14.50 | 0.00 | 0.00% | 0.82 | 0 | 2,764 | 0.68 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/18/2025 3:59:54 PM EST |
| 23.00 | 16.50 | 19.00 | 17.75 | % | 0.77 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 24.00 | 15.70 | 17.80 | 16.75 | % | 0.70 | 0 | 0 | 0.59 | 0.99 | 0.01 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 25.00 | 14.10 | 16.90 | 15.50 | % | 0.62 | 0 | 0 | 0.62 | 0.98 | 0.01 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 26.00 | 13.10 | 16.10 | 14.60 | % | 0.56 | 0 | 0 | 0.80 | 0.98 | 0.01 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 27.00 | 12.80 | 15.00 | 13.90 | % | 0.51 | 0 | 0 | 0.70 | 0.95 | 0.01 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 28.00 | 11.90 | 13.90 | 12.90 | % | 0.46 | 0 | 0 | 0.68 | 0.93 | 0.01 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 29.00 | 11.00 | 13.20 | 12.10 | % | 0.42 | 0 | 0 | 0.69 | 0.92 | 0.02 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 30.00 | 10.10 | 12.10 | 11.10 | 4.57 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.60 | 0.90 | 0.02 | -0.01 | 4/9/2025 | 7/18/2025 3:59:54 PM EST |
| 31.00 | 9.30 | 10.80 | 10.05 | % | 0.32 | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 32.00 | 8.40 | 8.70 | 8.55 | 6.96 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.40 | 0.86 | 0.02 | -0.01 | 6/20/2025 | 7/18/2025 3:59:54 PM EST |
| 33.00 | 7.60 | 7.80 | 7.70 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 1,844 | 0.37 | 0.83 | 0.03 | -0.01 | 7/3/2025 | 7/18/2025 3:59:54 PM EST |
| 34.00 | 6.40 | 7.00 | 6.70 | 7.77 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.32 | 0.80 | 0.03 | -0.01 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 35.00 | 6.00 | 6.50 | 6.25 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 3,254 | 0.39 | 0.77 | 0.04 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 36.00 | 5.20 | 5.40 | 5.30 | 5.57 | 0.00 | 0.00% | 0.15 | 0 | 234 | 0.33 | 0.73 | 0.04 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 37.00 | 4.50 | 4.70 | 4.60 | 3.80 | -0.53 | -12.24% | 0.12 | 4 | 153 | 0.33 | 0.68 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 38.00 | 3.80 | 4.00 | 3.90 | 3.82 | -0.66 | -14.74% | 0.10 | 6 | 313 | 0.31 | 0.63 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 39.00 | 3.20 | 3.40 | 3.30 | 2.74 | -0.66 | -19.42% | 0.08 | 1 | 109 | 0.31 | 0.58 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 40.00 | 2.65 | 2.75 | 2.70 | 2.65 | -0.46 | -14.80% | 0.07 | 1 | 188 | 0.30 | 0.52 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 42.00 | 1.70 | 1.80 | 1.75 | 1.70 | -0.41 | -19.44% | 0.04 | 3 | 228 | 0.28 | 0.40 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 45.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.30 | -27.28% | 0.02 | 6 | 3,092 | 0.27 | 0.24 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 47.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.11 | -19.65% | 0.01 | 11 | 1,171 | 0.26 | 0.15 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.17 | -45.95% | 0.00 | 1,500 | 255 | 0.25 | 0.07 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.36 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 7/18/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 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 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 120 | 1.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/18/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/18/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/18/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.59 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | -0.01 | 0.01 | 0.00 | 5/20/2025 | 7/18/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | -0.02 | 0.01 | 0.00 | 6/23/2025 | 7/18/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | -0.02 | 0.01 | 0.00 | 6/24/2025 | 7/18/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.42 | -0.05 | 0.01 | 0.00 | 6/18/2025 | 7/18/2025 3:59:54 PM EST |
| 28.00 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.43 | -0.07 | 0.01 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 29.00 | 0.30 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.41 | -0.08 | 0.02 | -0.01 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 30.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.06 | -11.77% | 0.01 | 10 | 126 | 0.40 | -0.10 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 31.00 | 0.45 | 0.55 | 0.50 | 0.59 | -0.03 | -4.84% | 0.02 | 1 | 17 | 0.38 | -0.12 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 32.00 | 0.55 | 1.25 | 0.90 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.37 | -0.14 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 33.00 | 0.75 | 0.80 | 0.78 | 0.80 | -0.20 | -20.00% | 0.02 | 11 | 214 | 0.37 | -0.17 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 34.00 | 0.85 | 1.00 | 0.93 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.35 | -0.20 | 0.03 | -0.01 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 35.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.27 | -18.37% | 0.03 | 2 | 31 | 0.34 | -0.23 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 36.00 | 1.30 | 1.40 | 1.35 | 1.39 | -0.21 | -13.13% | 0.04 | 5 | 74 | 0.33 | -0.27 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 37.00 | 1.55 | 1.70 | 1.63 | 1.65 | -0.12 | -6.78% | 0.04 | 2 | 26 | 0.32 | -0.32 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 38.00 | 1.90 | 2.00 | 1.95 | 1.95 | -0.30 | -13.34% | 0.05 | 3 | 98 | 0.31 | -0.37 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 39.00 | 2.25 | 2.40 | 2.33 | 2.73 | +0.28 | +11.43% | 0.06 | 1 | 45 | 0.30 | -0.42 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 40.00 | 2.70 | 2.80 | 2.75 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.29 | -0.48 | 0.06 | -0.01 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 42.00 | 3.70 | 3.90 | 3.80 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 83 | 0.28 | -0.60 | 0.06 | -0.01 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 45.00 | 5.80 | 6.00 | 5.90 | 5.63 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.26 | -0.76 | 0.05 | -0.01 | 7/2/2025 | 7/18/2025 3:59:54 PM EST |
| 47.00 | 6.80 | 7.70 | 7.25 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.17 | -0.85 | 0.04 | -0.01 | 2/26/2025 | 7/18/2025 3:59:54 PM EST |
| 50.00 | 10.20 | 11.40 | 10.80 | 11.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.41 | -0.93 | 0.02 | 0.00 | 2/20/2025 | 7/18/2025 3:59:54 PM EST |
| 55.00 | 15.00 | 15.90 | 15.45 | % | 0.28 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 60.00 | 19.20 | 21.80 | 20.50 | % | 0.34 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST |