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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 24.90 | 28.20 | 26.55 | 26.23 | 0.00 | 0.00% | 2.04 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/30/2025 4:00:03 PM EST |
| 15.00 | 22.90 | 26.20 | 24.55 | 24.00 | 0.00 | 0.00% | 1.64 | 0 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/30/2025 4:00:03 PM EST |
| 18.00 | 20.90 | 21.50 | 21.20 | 22.75 | 0.00 | 0.00% | 1.18 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:03 PM EST |
| 19.00 | 18.90 | 22.10 | 20.50 | % | 1.08 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 20.00 | 18.90 | 19.50 | 19.20 | 19.60 | -2.40 | -10.91% | 0.96 | 1,960 | 347 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 21.00 | 16.90 | 18.60 | 17.75 | % | 0.85 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 22.00 | 15.50 | 19.20 | 17.35 | 12.10 | 0.00 | 0.00% | 0.79 | 0 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/30/2025 4:00:03 PM EST |
| 23.00 | 14.90 | 18.20 | 16.55 | 16.95 | 0.00 | 0.00% | 0.72 | 0 | 45 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/30/2025 4:00:03 PM EST |
| 24.00 | 13.90 | 17.20 | 15.55 | % | 0.65 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 25.00 | 13.90 | 14.40 | 14.15 | 14.85 | -1.75 | -10.55% | 0.57 | 4 | 83 | 0.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 26.00 | 11.90 | 15.20 | 13.55 | 9.99 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/30/2025 4:00:03 PM EST |
| 27.00 | 11.00 | 14.30 | 12.65 | % | 0.47 | 0 | 0 | 1.39 | 1.00 | 0.01 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 28.00 | 10.00 | 13.30 | 11.65 | 11.44 | 0.00 | 0.00% | 0.42 | 0 | 96 | 1.30 | 0.98 | 0.01 | 0.00 | 10/16/2025 | 10/30/2025 4:00:03 PM EST |
| 29.00 | 8.50 | 12.30 | 10.40 | 11.67 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.21 | 0.95 | 0.02 | -0.01 | 10/22/2025 | 10/30/2025 4:00:03 PM EST |
| 30.00 | 9.00 | 9.60 | 9.30 | 11.95 | 0.00 | 0.00% | 0.31 | 0 | 116 | 0.60 | 0.94 | 0.02 | -0.01 | 10/24/2025 | 10/30/2025 4:00:03 PM EST |
| 31.00 | 8.00 | 9.70 | 8.85 | % | 0.29 | 0 | 0 | 0.90 | 0.91 | 0.02 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 32.00 | 7.10 | 8.80 | 7.95 | 7.70 | 0.00 | 0.00% | 0.25 | 0 | 58 | 0.85 | 0.89 | 0.03 | -0.01 | 10/3/2025 | 10/30/2025 4:00:03 PM EST |
| 33.00 | 5.00 | 7.90 | 6.45 | 6.95 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.39 | 0.86 | 0.03 | -0.01 | 10/16/2025 | 10/30/2025 4:00:03 PM EST |
| 34.00 | 5.50 | 7.00 | 6.25 | 7.74 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.55 | 0.83 | 0.04 | -0.01 | 10/21/2025 | 10/30/2025 4:00:03 PM EST |
| 35.00 | 4.60 | 5.10 | 4.85 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 305 | 0.39 | 0.78 | 0.05 | -0.02 | 10/22/2025 | 10/30/2025 4:00:03 PM EST |
| 36.00 | 3.80 | 4.30 | 4.05 | 6.54 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.47 | 0.73 | 0.06 | -0.02 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 37.00 | 3.10 | 3.60 | 3.35 | 3.44 | -1.26 | -26.81% | 0.09 | 18 | 160 | 0.38 | 0.67 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 38.00 | 2.45 | 2.95 | 2.70 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.37 | 0.60 | 0.07 | -0.02 | 10/24/2025 | 10/30/2025 4:00:03 PM EST |
| 39.00 | 2.05 | 2.35 | 2.20 | 2.50 | -0.66 | -20.89% | 0.06 | 7 | 287 | 0.37 | 0.53 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 40.00 | 1.40 | 1.80 | 1.60 | 1.95 | -0.10 | -4.88% | 0.04 | 1,013 | 805 | 0.35 | 0.47 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 42.00 | 0.75 | 1.10 | 0.93 | 1.24 | -0.21 | -14.49% | 0.02 | 8 | 1,233 | 0.34 | 0.34 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.13 | -26.00% | 0.01 | 20 | 1,773 | 0.34 | 0.19 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 47.00 | 0.10 | 0.50 | 0.30 | 0.27 | -0.08 | -22.86% | 0.01 | 6 | 808 | 0.38 | 0.13 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,559 | 0.39 | 0.07 | 0.02 | -0.01 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.46 | 0.02 | 0.01 | 0.00 | 9/30/2025 | 10/30/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/30/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.62 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.15 | 0.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4,924 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 660 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/30/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 831 | 1.07 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/30/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 23.00 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,580 | 0.80 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/30/2025 4:00:03 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/30/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.71 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/30/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.65 | -0.02 | 0.01 | 0.00 | 10/16/2025 | 10/30/2025 4:00:03 PM EST |
| 29.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.48 | -0.05 | 0.02 | -0.01 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 0.49 | -0.06 | 0.02 | -0.01 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.08 | -26.67% | 0.01 | 40 | 159 | 0.45 | -0.09 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 32.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.46 | -0.11 | 0.03 | -0.01 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 33.00 | 0.30 | 0.60 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.44 | -0.14 | 0.03 | -0.01 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 34.00 | 0.45 | 0.75 | 0.60 | 0.53 | +0.14 | +35.90% | 0.02 | 5 | 2,131 | 0.42 | -0.17 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 35.00 | 0.70 | 0.80 | 0.75 | 0.77 | +0.37 | +92.50% | 0.02 | 36 | 2,971 | 0.41 | -0.22 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 36.00 | 0.85 | 1.15 | 1.00 | 0.97 | +0.37 | +61.67% | 0.03 | 7 | 1,146 | 0.40 | -0.27 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 37.00 | 1.10 | 1.45 | 1.28 | 1.10 | +0.16 | +17.03% | 0.03 | 2 | 346 | 0.39 | -0.33 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 38.00 | 1.45 | 1.80 | 1.63 | 1.50 | +0.02 | +1.36% | 0.04 | 2 | 718 | 0.37 | -0.40 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 39.00 | 1.80 | 2.20 | 2.00 | 1.75 | +0.26 | +17.45% | 0.05 | 21 | 284 | 0.36 | -0.47 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 40.00 | 2.35 | 2.75 | 2.55 | 2.20 | +0.35 | +18.92% | 0.06 | 9 | 490 | 0.36 | -0.53 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 42.00 | 3.60 | 4.10 | 3.85 | 3.50 | +0.30 | +9.38% | 0.09 | 5 | 2,114 | 0.35 | -0.66 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 45.00 | 5.80 | 6.60 | 6.20 | 6.05 | +0.85 | +16.35% | 0.14 | 13 | 206 | 0.76 | -0.81 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 47.00 | 6.80 | 10.00 | 8.40 | 6.12 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.81 | -0.87 | 0.03 | -0.01 | 9/8/2025 | 10/30/2025 4:00:03 PM EST |
| 50.00 | 9.70 | 11.50 | 10.60 | 8.97 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.59 | -0.93 | 0.02 | -0.01 | 9/8/2025 | 10/30/2025 4:00:03 PM EST |
| 55.00 | 14.00 | 17.50 | 15.75 | 21.31 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 3/11/2025 | 10/30/2025 4:00:03 PM EST |
| 60.00 | 19.00 | 22.50 | 20.75 | 17.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 10/30/2025 4:00:03 PM EST |
| 65.00 | 24.00 | 27.40 | 25.70 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST |