Options Chain for ALLY FINL INC COM (ALLY) - $38.18 as of 2/4/2025 8:42:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 20.20 | 20.80 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 19.00 | 19.10 | 21.30 | 18.84 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 18.20 | 18.50 | 17.90 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 17.10 | 19.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 22.00 | 16.20 | 16.50 | 15.95 | 0.00 | 0.00% | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 15.10 | 15.50 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 12.70 | 14.50 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 11.50 | 13.50 | 13.90 | 0.00 | 0.00% | 0 | 15 | 0.73 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 12.30 | 12.60 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 11.20 | 11.50 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 8.30 | 10.60 | 7.94 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.99 | 0.00 | -0.01 | 10/31/2024 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 9.20 | 11.60 | 7.96 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 11/18/2024 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 6.40 | 8.60 | 9.40 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.97 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 7.40 | 7.60 | 9.48 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.95 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 6.50 | 6.70 | 7.20 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.92 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 5.50 | 5.70 | 7.58 | 0.00 | 0.00% | 0 | 77 | 0.34 | 0.89 | 0.04 | -0.01 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 4.60 | 4.90 | 5.60 | 0.00 | 0.00% | 0 | 32 | 0.35 | 0.85 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 3.80 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 818 | 0.33 | 0.80 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 36.00 | 3.00 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 3,142 | 0.33 | 0.74 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 37.00 | 2.40 | 2.50 | 2.53 | +0.03 | +1.20% | 1 | 442 | 0.31 | 0.66 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 38.00 | 1.80 | 1.90 | 1.80 | -0.10 | -5.27% | 3 | 2,712 | 0.31 | 0.56 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 39.00 | 1.30 | 1.40 | 1.38 | -0.02 | -1.43% | 39 | 1,230 | 0.30 | 0.46 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 0.90 | 1.00 | 0.95 | +0.04 | +4.40% | 54 | 4,154 | 0.30 | 0.37 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 41.00 | 0.60 | 0.70 | 0.70 | +0.03 | +4.48% | 170 | 604 | 0.29 | 0.28 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 42.00 | 0.40 | 0.50 | 0.50 | +0.03 | +6.39% | 66 | 1,451 | 0.30 | 0.21 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 43.00 | 0.30 | 0.35 | 0.32 | +0.03 | +10.35% | 6 | 1,250 | 0.30 | 0.16 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 44.00 | 0.15 | 0.25 | 0.23 | +0.03 | +15.00% | 8 | 291 | 0.30 | 0.11 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 0.10 | 0.20 | 0.14 | -0.01 | -6.67% | 201 | 607 | 0.31 | 0.08 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 46.00 | 0.05 | 0.20 | 0.08 | -0.07 | -46.67% | 5 | 100 | 0.32 | 0.06 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 68 | 0.44 | 0.03 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.37 | 0.02 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.02 | 0.01 | 0.00 | 1/3/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 200 | 0.38 | 0.01 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.88 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 134 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 29 | 0.53 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 59 | 0.55 | -0.02 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 2,296 | 0.40 | -0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 88 | 0.38 | -0.05 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 175 | 0.36 | -0.08 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 3 | 172 | 0.36 | -0.11 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 0.30 | 0.40 | 0.32 | -0.05 | -13.52% | 10 | 792 | 0.34 | -0.15 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.45 | 0.55 | 0.48 | -0.07 | -12.73% | 6 | 1,223 | 0.33 | -0.20 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 36.00 | 0.65 | 0.80 | 0.75 | +0.03 | +4.17% | 1 | 258 | 0.32 | -0.26 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 37.00 | 1.00 | 1.10 | 1.05 | +0.05 | +5.00% | 4 | 1,041 | 0.31 | -0.34 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 38.00 | 1.40 | 1.50 | 1.45 | -0.02 | -1.37% | 8 | 1,157 | 0.31 | -0.44 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 39.00 | 1.85 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 153 | 0.30 | -0.54 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 2.45 | 2.60 | 2.45 | -0.25 | -9.26% | 4 | 1,626 | 0.29 | -0.63 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 41.00 | 3.10 | 3.40 | 3.10 | -0.12 | -3.73% | 26 | 511 | 0.30 | -0.72 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 42.00 | 2.95 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.79 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 43.00 | 4.80 | 6.80 | 4.08 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.84 | 0.06 | -0.01 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 44.00 | 5.70 | 6.00 | 6.20 | 0.00 | 0.00% | 0 | 60 | 0.36 | -0.89 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 6.70 | 6.90 | 6.86 | +1.16 | +20.36% | 1 | 14 | 0.36 | -0.92 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 46.00 | 7.70 | 8.00 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.94 | 0.03 | -0.01 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 47.00 | 8.70 | 9.00 | % | 0 | 0 | 0.47 | -0.97 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 48.00 | 8.10 | 11.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 7/31/2024 | 2/4/2025 4:00:01 PM EST |
| 49.00 | 10.70 | 12.90 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 8/29/2024 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 11.70 | 13.60 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 12/18/2024 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 16.70 | 16.90 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 21.70 | 22.00 | 20.80 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 25.20 | 27.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |