Options Chain for ALLY FINL INC COM (ALLY) - $35.59 as of 11/20/2024 7:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.20 | 16.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 10.50 | 10.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 8.60 | 8.90 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 7.60 | 7.80 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 29.00 | 5.10 | 8.50 | % | 0 | 0 | 0.77 | 0.96 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 5.70 | 5.90 | % | 0 | 0 | 0.61 | 0.93 | 0.03 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 3.40 | 5.10 | % | 0 | 0 | 0.60 | 0.89 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 3.90 | 4.20 | % | 0 | 0 | 0.42 | 0.84 | 0.06 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 3.10 | 3.30 | 4.10 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.78 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 2.40 | 2.55 | % | 0 | 0 | 0.32 | 0.70 | 0.09 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 1.75 | 1.90 | 1.75 | -0.15 | -7.90% | 1 | 5 | 0.32 | 0.60 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 1.25 | 1.40 | 1.28 | -0.74 | -36.64% | 1 | 2 | 0.32 | 0.49 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 0.80 | 1.15 | 0.87 | -0.04 | -4.40% | 1 | 41 | 0.34 | 0.39 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.30 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.22 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.20 | 0.35 | % | 0 | 0 | 0.32 | 0.16 | 0.06 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 41.00 | 0.10 | 0.25 | % | 0 | 0 | 0.32 | 0.12 | 0.05 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.07 | 0.04 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 43.00 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | 0.05 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.03 | 0.02 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.40 | % | 0 | 0 | 0.59 | -0.04 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 0.05 | 0.45 | % | 0 | 0 | 0.43 | -0.07 | 0.03 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 0.05 | 0.65 | % | 0 | 0 | 0.40 | -0.11 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.16 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 0.45 | 0.55 | 0.50 | -0.03 | -5.66% | 1 | 2 | 0.34 | -0.22 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 0.70 | 0.85 | 0.71 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.30 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 1.05 | 1.20 | 1.16 | +0.06 | +5.46% | 3 | 2 | 0.32 | -0.40 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 1.55 | 1.70 | 1.42 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.51 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 2.15 | 2.65 | % | 0 | 0 | 0.37 | -0.61 | 0.10 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 2.15 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.70 | 0.09 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 2.55 | 4.80 | % | 0 | 0 | 0.62 | -0.78 | 0.08 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 4.50 | 4.80 | % | 0 | 0 | 0.61 | -0.84 | 0.06 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 41.00 | 4.10 | 7.30 | % | 0 | 0 | 0.59 | -0.88 | 0.05 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 4.80 | 7.70 | % | 0 | 0 | 0.62 | -0.93 | 0.04 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 43.00 | 7.00 | 9.20 | % | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 44.00 | 7.10 | 8.70 | % | 0 | 0 | 0.72 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 8.00 | 9.70 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.00 | 8.60 | 10.70 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.00 | 11.30 | 11.70 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.00 | 12.30 | 12.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 12.80 | 16.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |