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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 16.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 25.00 | 8.90 | 11.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 26.00 | 9.30 | 10.60 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 27.00 | 6.90 | 9.20 | % | 0 | 0 | 0.76 | 0.97 | 0.02 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 28.00 | 7.70 | 9.20 | % | 0 | 0 | 0.90 | 0.95 | 0.02 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 29.00 | 6.80 | 7.30 | 7.20 | 0.00 | 0.00% | 1 | 3 | 0.49 | 0.92 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 30.00 | 4.90 | 6.40 | % | 0 | 0 | 0.29 | 0.88 | 0.04 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 31.00 | 3.80 | 5.60 | 4.66 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.84 | 0.05 | -0.01 | 10/10/2024 | 10/17/2024 3:59:57 PM EST |
| 32.00 | 3.30 | 4.90 | % | 0 | 0 | 0.36 | 0.78 | 0.05 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 33.00 | 3.10 | 3.90 | % | 0 | 0 | 0.39 | 0.73 | 0.06 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 34.00 | 2.95 | 3.20 | % | 0 | 0 | 0.44 | 0.66 | 0.07 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 35.00 | 2.35 | 2.60 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.58 | 0.08 | -0.02 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 36.00 | 1.80 | 2.45 | 1.91 | +0.20 | +11.70% | 9 | 5 | 0.46 | 0.51 | 0.08 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 37.00 | 1.35 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.43 | 0.08 | -0.02 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 38.00 | 1.00 | 1.35 | 1.05 | +0.13 | +14.13% | 1 | 1 | 0.43 | 0.35 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 39.00 | 0.70 | 1.00 | 0.80 | % | 1 | 0 | 0.41 | 0.28 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 40.00 | 0.50 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.22 | 0.06 | -0.02 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 41.00 | 0.30 | 0.60 | % | 0 | 0 | 0.41 | 0.17 | 0.05 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 42.00 | 0.20 | 0.40 | % | 0 | 0 | 0.39 | 0.13 | 0.04 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 43.00 | 0.15 | 0.80 | % | 0 | 0 | 0.54 | 0.10 | 0.03 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 44.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 2 | 2 | 0.40 | 0.07 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.05 | 0.02 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 46.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | 0.04 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.90 | % | 0 | 0 | 0.66 | -0.01 | 0.01 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 27.00 | 0.05 | 0.25 | % | 0 | 0 | 0.51 | -0.03 | 0.02 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 28.00 | 0.05 | 1.20 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.05 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 29.00 | 0.20 | 0.35 | 0.35 | +0.09 | +34.62% | 1 | 5 | 0.49 | -0.08 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 30.00 | 0.40 | 0.45 | 0.45 | % | 453 | 0 | 0.49 | -0.12 | 0.04 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 31.00 | 0.55 | 0.60 | 0.57 | % | 23 | 0 | 0.48 | -0.16 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 32.00 | 0.50 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.22 | 0.05 | -0.02 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 33.00 | 0.80 | 1.15 | % | 0 | 0 | 0.44 | -0.27 | 0.06 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 34.00 | 1.20 | 1.40 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.34 | 0.07 | -0.02 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 35.00 | 1.60 | 1.85 | 1.75 | 0.00 | 0.00% | 4 | 1 | 0.43 | -0.42 | 0.08 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 36.00 | 1.60 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.49 | 0.08 | -0.02 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 37.00 | 2.60 | 2.85 | % | 0 | 0 | 0.41 | -0.57 | 0.08 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 38.00 | 3.30 | 3.60 | % | 0 | 0 | 0.43 | -0.65 | 0.07 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 39.00 | 4.00 | 4.30 | % | 0 | 0 | 0.42 | -0.72 | 0.07 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 40.00 | 4.80 | 5.80 | % | 0 | 0 | 0.52 | -0.78 | 0.06 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 41.00 | 4.40 | 7.60 | % | 0 | 0 | 0.52 | -0.83 | 0.05 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 42.00 | 5.20 | 8.80 | % | 0 | 0 | 0.49 | -0.87 | 0.04 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 43.00 | 7.30 | 7.90 | % | 0 | 0 | 0.54 | -0.90 | 0.03 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 44.00 | 7.40 | 8.90 | % | 0 | 0 | 0.32 | -0.93 | 0.03 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 45.00 | 8.80 | 9.80 | % | 0 | 0 | 0.33 | -0.95 | 0.02 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 46.00 | 10.20 | 10.70 | % | 0 | 0 | 0.59 | -0.96 | 0.02 | 0.00 | 10/17/2024 3:59:57 PM EST |