Options Chain for ALLY FINL INC COM (ALLY) - $46.20 as of 12/15/2025 6:27:02 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 | 30.30 | 32.30 | 31.30 | 29.50 | 0.00 | 0.00% | 2.41 | 0 | 2 | 7.54 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 15.00 | 29.50 | 30.30 | 29.90 | 27.50 | 0.00 | 0.00% | 1.99 | 0 | 2 | 6.72 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 18.00 | 25.30 | 28.40 | 26.85 | 22.75 | 0.00 | 0.00% | 1.49 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:59 PM EST |
| 19.00 | 25.30 | 26.20 | 25.75 | % | 1.36 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 20.00 | 23.40 | 25.30 | 24.35 | 22.90 | 0.00 | 0.00% | 1.22 | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 21.00 | 23.20 | 24.50 | 23.85 | 23.74 | +1.74 | +7.91% | 1.14 | 1 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 22.00 | 22.40 | 23.50 | 22.95 | 22.85 | +10.75 | +88.85% | 1.04 | 2 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 23.00 | 20.30 | 22.30 | 21.30 | 22.73 | +5.78 | +34.10% | 0.93 | 1 | 20 | 4.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 24.00 | 20.00 | 21.50 | 20.75 | 17.52 | 0.00 | 0.00% | 0.86 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 25.00 | 19.60 | 20.10 | 19.85 | 16.63 | 0.00 | 0.00% | 0.79 | 0 | 25 | 3.39 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 26.00 | 18.10 | 19.50 | 18.80 | 9.99 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 12/15/2025 3:59:59 PM EST |
| 27.00 | 17.30 | 18.50 | 17.90 | % | 0.66 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 28.00 | 16.40 | 17.30 | 16.85 | 15.00 | 0.00 | 0.00% | 0.60 | 0 | 89 | 3.24 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 29.00 | 15.10 | 16.50 | 15.80 | 13.52 | 0.00 | 0.00% | 0.54 | 0 | 6 | 3.35 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 30.00 | 14.70 | 15.00 | 14.85 | 12.63 | 0.00 | 0.00% | 0.49 | 0 | 84 | 2.22 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 31.00 | 13.10 | 14.30 | 13.70 | % | 0.44 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 32.00 | 11.30 | 13.30 | 12.30 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 58 | 2.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 3:59:59 PM EST |
| 33.00 | 11.30 | 12.40 | 11.85 | 8.41 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:59 PM EST |
| 34.00 | 9.30 | 11.50 | 10.40 | 6.65 | 0.00 | 0.00% | 0.31 | 0 | 17 | 2.37 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:59 PM EST |
| 35.00 | 9.40 | 11.10 | 10.25 | 9.40 | 0.00 | 0.00% | 0.29 | 0 | 306 | 2.77 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 36.00 | 7.20 | 9.30 | 8.25 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.79 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 37.00 | 7.50 | 8.10 | 7.80 | 7.70 | -0.12 | -1.54% | 0.21 | 1 | 141 | 1.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 38.00 | 6.60 | 7.10 | 6.85 | 6.80 | -0.76 | -10.06% | 0.18 | 6 | 1,477 | 1.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 39.00 | 5.50 | 6.20 | 5.85 | 5.60 | -0.46 | -7.60% | 0.15 | 17 | 1,660 | 1.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 4.80 | 5.00 | 4.90 | 4.80 | -0.45 | -8.58% | 0.12 | 38 | 2,180 | 0.80 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 41.00 | 3.50 | 4.40 | 3.95 | % | 0.10 | 0 | 0 | 1.04 | 0.98 | 0.03 | -0.01 | 12/15/2025 3:59:59 PM EST | |||
| 42.00 | 2.80 | 3.30 | 3.05 | 2.86 | -0.29 | -9.21% | 0.07 | 129 | 4,698 | 0.79 | 0.92 | 0.07 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 43.00 | 1.75 | 2.45 | 2.10 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.72 | 0.84 | 0.12 | -0.06 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 44.00 | 1.15 | 1.30 | 1.23 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.39 | 0.69 | 0.20 | -0.08 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.39 | -40.21% | 0.01 | 580 | 4,111 | 0.35 | 0.47 | 0.25 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 46.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.23 | -51.12% | 0.01 | 209 | 143 | 0.34 | 0.24 | 0.20 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 47.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.10 | -62.50% | 0.00 | 85 | 3,651 | 0.34 | 0.10 | 0.11 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 55 | 0.54 | 0.03 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 0.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.64 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:59 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 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4,924 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 660 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 831 | 4.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.65 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/15/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,577 | 3.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/15/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 450 | 3.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/15/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 410 | 2.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 1.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 814 | 1.60 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,121 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,813 | 1.22 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,517 | 1.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 2 | 1,004 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 972 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 6 | 700 | 0.74 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.03 | -0.01 | 12/15/2025 3:59:59 PM EST | |||
| 42.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 21 | 2,945 | 0.45 | -0.08 | 0.07 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 43.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.41 | -0.16 | 0.12 | -0.06 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 44.00 | 0.30 | 0.40 | 0.35 | 0.45 | +0.01 | +2.28% | 0.01 | 7 | 252 | 0.37 | -0.31 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 0.65 | 0.80 | 0.73 | 0.68 | +0.03 | +4.62% | 0.02 | 94 | 775 | 0.34 | -0.53 | 0.25 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 46.00 | 1.15 | 1.55 | 1.35 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.29 | -0.76 | 0.20 | -0.06 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 47.00 | 1.15 | 2.85 | 2.00 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.81 | -0.90 | 0.11 | -0.04 | 11/7/2025 | 12/15/2025 3:59:59 PM EST |
| 48.00 | 2.00 | 3.60 | 2.80 | % | 0.06 | 0 | 0 | 0.80 | -0.97 | 0.04 | -0.01 | 12/15/2025 3:59:59 PM EST | |||
| 49.00 | 2.90 | 4.50 | 3.70 | % | 0.08 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.00 | 3.90 | 5.60 | 4.75 | 8.97 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.07 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 8.90 | 11.00 | 9.95 | 21.31 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 14.70 | 15.90 | 15.30 | 17.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 19.50 | 20.90 | 20.20 | % | 0.31 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |