Options Chain for ALLY FINL INC COM (ALLY) - $38.18 as of 1/22/2025 9:42:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.80 | 18.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 12.90 | 13.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 26.00 | 11.90 | 12.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 10.90 | 11.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 28.00 | 10.00 | 10.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 8.80 | 9.70 | % | 0 | 0 | 0.89 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 7.90 | 8.70 | 4.59 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.97 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 7.10 | 7.40 | 6.90 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.95 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 6.00 | 6.50 | 5.50 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.92 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 32.50 | 5.70 | 8.00 | % | 0 | 0 | 0.55 | 0.90 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 33.00 | 5.30 | 7.90 | 4.50 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.88 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 33.50 | 4.40 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.86 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 4.40 | 6.40 | 2.25 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.84 | 0.06 | -0.02 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 34.50 | 3.10 | 6.10 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.81 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 3.60 | 3.80 | 2.85 | 0.00 | 0.00% | 0 | 225 | 0.41 | 0.78 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.50 | 3.20 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.74 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 2.90 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 445 | 0.41 | 0.70 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 36.50 | 2.60 | 2.80 | 2.58 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.66 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 2.25 | 2.50 | 2.32 | 0.00 | 0.00% | 0 | 197 | 0.40 | 0.62 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 1.95 | 3.20 | 1.90 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.57 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 1.70 | 1.85 | 1.72 | 0.00 | 0.00% | 0 | 116 | 0.40 | 0.53 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.50 | 1.50 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.48 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 1.25 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 215 | 0.39 | 0.44 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.50 | 1.05 | 2.15 | 1.12 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.39 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 932 | 0.39 | 0.35 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.50 | 0.70 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 23 | 0.50 | 0.31 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 127 | 0.38 | 0.27 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 131 | 0.38 | 0.21 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 783 | 0.38 | 0.15 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 44.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.38 | 0.11 | 0.04 | -0.01 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.44 | 0.05 | 0.02 | -0.01 | 11/21/2024 | 1/21/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.03 | 0.02 | 0.00 | 12/17/2024 | 1/21/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.01 | 0.01 | 0.00 | 12/4/2024 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 499 | 0.59 | 0.00 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.49 | -0.03 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 128 | 0.50 | -0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 0.20 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 335 | 0.46 | -0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.10 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 0.25 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 614 | 0.44 | -0.12 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.50 | 0.30 | 0.40 | % | 0 | 0 | 0.43 | -0.14 | 0.05 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 34.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 444 | 0.43 | -0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.50 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.19 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 204 | 0.41 | -0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.50 | 0.70 | 0.80 | % | 0 | 0 | 0.41 | -0.26 | 0.07 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 36.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 530 | 0.40 | -0.30 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.50 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.34 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 1.20 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 229 | 0.40 | -0.38 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 1.45 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.43 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 1.70 | 1.90 | 1.71 | 0.00 | 0.00% | 0 | 3,347 | 0.40 | -0.47 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.50 | 0.95 | 2.55 | 1.95 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.52 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 2.20 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 51 | 0.39 | -0.56 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.50 | 2.50 | 2.65 | 2.67 | 0.00 | 0.00% | 0 | 500 | 0.39 | -0.61 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 2.85 | 4.10 | 3.05 | 0.00 | 0.00% | 0 | 66 | 0.53 | -0.65 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.50 | 1.60 | 4.80 | % | 0 | 0 | 0.40 | -0.69 | 0.08 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 41.00 | 3.20 | 5.30 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.73 | 0.08 | -0.02 | 12/19/2024 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 2.55 | 4.60 | 7.67 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.79 | 0.06 | -0.02 | 12/19/2024 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 5.20 | 5.40 | % | 0 | 0 | 0.40 | -0.85 | 0.05 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 44.00 | 5.90 | 6.70 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.89 | 0.04 | -0.01 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 6.80 | 7.60 | % | 0 | 0 | 0.44 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 46.00 | 7.90 | 8.40 | % | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 47.00 | 8.70 | 9.60 | % | 0 | 0 | 0.67 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 48.00 | 9.80 | 10.50 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 49.00 | 10.70 | 11.70 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 11.80 | 12.50 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 16.70 | 17.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |