Options Chain for ALLY FINL INC COM (ALLY) - $41.81 as of 10/27/2025 2:06:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 27.00 | 30.40 | 28.70 | 26.23 | 0.00 | 0.00% | 2.21 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/27/2025 3:59:57 PM EST |
| 15.00 | 25.00 | 28.40 | 26.70 | 24.00 | 0.00 | 0.00% | 1.78 | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 3:59:57 PM EST |
| 18.00 | 23.10 | 23.60 | 23.35 | 22.75 | 0.00 | 0.00% | 1.30 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 19.00 | 20.70 | 24.40 | 22.55 | % | 1.19 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 20.00 | 21.10 | 21.60 | 21.35 | 22.00 | 0.00 | 0.00% | 1.07 | 0 | 347 | 1.16 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 3:59:57 PM EST |
| 21.00 | 19.00 | 22.40 | 20.70 | % | 0.99 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 22.00 | 18.00 | 21.50 | 19.75 | 12.10 | 0.00 | 0.00% | 0.90 | 0 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/27/2025 3:59:57 PM EST |
| 23.00 | 17.00 | 20.50 | 18.75 | 16.95 | 0.00 | 0.00% | 0.82 | 0 | 45 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 3:59:57 PM EST |
| 24.00 | 16.00 | 19.50 | 17.75 | % | 0.74 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 25.00 | 16.20 | 16.60 | 16.40 | 16.60 | +3.01 | +22.15% | 0.66 | 4 | 87 | 0.91 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 26.00 | 14.10 | 17.50 | 15.80 | 9.99 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/27/2025 3:59:57 PM EST |
| 27.00 | 13.00 | 16.50 | 14.75 | % | 0.55 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 28.00 | 12.90 | 15.40 | 14.15 | 11.44 | 0.00 | 0.00% | 0.51 | 0 | 96 | 1.31 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 3:59:57 PM EST |
| 29.00 | 12.10 | 14.40 | 13.25 | 11.67 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.23 | 0.99 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 30.00 | 11.30 | 11.70 | 11.50 | 11.95 | 0.00 | 0.00% | 0.38 | 0 | 116 | 0.63 | 0.98 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 31.00 | 10.10 | 11.90 | 11.00 | % | 0.35 | 0 | 0 | 0.95 | 0.96 | 0.01 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 32.00 | 9.20 | 11.10 | 10.15 | 7.70 | 0.00 | 0.00% | 0.32 | 0 | 58 | 0.93 | 0.94 | 0.02 | -0.01 | 10/3/2025 | 10/27/2025 3:59:57 PM EST |
| 33.00 | 7.40 | 9.20 | 8.30 | 6.95 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.64 | 0.92 | 0.02 | -0.01 | 10/16/2025 | 10/27/2025 3:59:57 PM EST |
| 34.00 | 6.50 | 9.10 | 7.80 | 7.74 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.79 | 0.89 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 3:59:57 PM EST |
| 35.00 | 6.60 | 8.20 | 7.40 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 305 | 0.59 | 0.86 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 36.00 | 5.70 | 6.10 | 5.90 | 6.54 | +3.22 | +96.99% | 0.16 | 5 | 15 | 0.42 | 0.82 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 37.00 | 5.00 | 6.40 | 5.70 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 154 | 0.53 | 0.78 | 0.05 | -0.02 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 38.00 | 4.20 | 4.50 | 4.35 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.40 | 0.73 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 39.00 | 3.50 | 3.80 | 3.65 | 3.70 | +0.70 | +23.34% | 0.09 | 1 | 286 | 0.39 | 0.67 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 40.00 | 2.85 | 2.95 | 2.90 | 3.05 | -0.34 | -10.03% | 0.07 | 2 | 806 | 0.36 | 0.61 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 42.00 | 1.75 | 1.85 | 1.80 | 1.89 | -0.16 | -7.81% | 0.04 | 10 | 1,239 | 0.34 | 0.47 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 45.00 | 0.70 | 0.80 | 0.75 | 0.83 | -0.12 | -12.64% | 0.02 | 23 | 1,768 | 0.33 | 0.26 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 47.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.07 | -14.90% | 0.01 | 9 | 806 | 0.34 | 0.16 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 1,559 | 0.35 | 0.07 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.41 | 0.01 | 0.01 | 0.00 | 9/30/2025 | 10/27/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/27/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.54 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.15 | 0.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4,924 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 660 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 831 | 1.10 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/27/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 23.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,580 | 0.82 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/27/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.56 | -0.01 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 0.56 | -0.02 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 31.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.47 | -0.04 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 32.00 | 0.05 | 0.30 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.42 | -0.06 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 33.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.45 | -0.08 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 34.00 | 0.35 | 0.50 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2,131 | 0.45 | -0.11 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.49 | -0.06 | -10.91% | 0.02 | 15 | 2,976 | 0.43 | -0.14 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 36.00 | 0.60 | 0.70 | 0.65 | 0.60 | 0.00 | 0.00% | 0.02 | 42 | 1,152 | 0.41 | -0.18 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 37.00 | 0.75 | 0.85 | 0.80 | 0.73 | 0.00 | 0.00% | 0.02 | 8 | 330 | 0.40 | -0.22 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 38.00 | 1.00 | 1.10 | 1.05 | 1.01 | +0.16 | +18.83% | 0.03 | 6 | 707 | 0.39 | -0.27 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 39.00 | 1.25 | 1.35 | 1.30 | 1.25 | -0.35 | -21.88% | 0.03 | 7 | 281 | 0.37 | -0.33 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 40.00 | 1.60 | 1.70 | 1.65 | 1.40 | -0.07 | -4.77% | 0.04 | 10 | 430 | 0.36 | -0.39 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 42.00 | 2.50 | 2.60 | 2.55 | 2.30 | +0.05 | +2.23% | 0.06 | 7 | 2,113 | 0.34 | -0.53 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 45.00 | 4.30 | 4.60 | 4.45 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 206 | 0.31 | -0.74 | 0.06 | -0.02 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 47.00 | 4.80 | 6.30 | 5.55 | 6.12 | 0.00 | 0.00% | 0.12 | 0 | 66 | 0.39 | -0.84 | 0.05 | -0.01 | 9/8/2025 | 10/27/2025 3:59:57 PM EST |
| 50.00 | 7.40 | 9.10 | 8.25 | 8.97 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.45 | -0.93 | 0.03 | -0.01 | 9/8/2025 | 10/27/2025 3:59:57 PM EST |
| 55.00 | 11.90 | 15.50 | 13.70 | 21.31 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 10/27/2025 3:59:57 PM EST |
| 60.00 | 16.90 | 20.80 | 18.85 | 17.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 10/27/2025 3:59:57 PM EST |
| 65.00 | 21.80 | 25.80 | 23.80 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST |