Options Chain for ALLY FINL INC COM (ALLY) - $37.44 as of 3/28/2025 7:13:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.30 | 17.80 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 24.00 | 13.40 | 13.70 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 25.00 | 12.40 | 12.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 26.00 | 11.30 | 11.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 27.00 | 10.30 | 10.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 28.00 | 9.30 | 9.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 29.00 | 8.30 | 8.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 30.00 | 7.30 | 7.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 30.50 | 6.80 | 7.20 | % | 0 | 0 | 1.70 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 31.00 | 6.30 | 6.70 | 4.53 | 0.00 | 0.00% | 0 | 8 | 1.67 | 0.99 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 4:00:06 PM EST |
| 31.50 | 5.70 | 6.20 | 6.21 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.98 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 32.00 | 5.50 | 5.80 | % | 0 | 0 | 1.25 | 0.97 | 0.03 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 32.50 | 4.90 | 5.30 | % | 0 | 0 | 1.31 | 0.94 | 0.04 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 33.00 | 4.40 | 4.80 | 2.65 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.94 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 4:00:06 PM EST |
| 33.50 | 4.00 | 4.30 | % | 0 | 0 | 1.00 | 0.89 | 0.05 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 34.00 | 3.50 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.87 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 34.50 | 3.20 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.85 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 35.00 | 2.80 | 2.90 | 2.05 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.81 | 0.09 | -0.03 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 35.50 | 1.70 | 2.50 | 1.62 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.77 | 0.11 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 36.00 | 2.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 56 | 0.43 | 0.72 | 0.13 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 36.50 | 1.65 | 1.75 | 1.60 | +0.35 | +28.00% | 56 | 1 | 0.41 | 0.65 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 37.00 | 1.35 | 1.40 | 1.10 | +0.15 | +15.79% | 7 | 42 | 0.40 | 0.58 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 37.50 | 1.05 | 1.15 | 1.15 | +0.20 | +21.06% | 1 | 16 | 0.39 | 0.50 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 0.80 | 0.90 | 0.80 | -0.15 | -15.79% | 6 | 18 | 0.38 | 0.42 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 38.50 | 0.60 | 0.70 | 0.60 | -0.05 | -7.70% | 9 | 115 | 0.37 | 0.35 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 39.00 | 0.45 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.36 | 0.28 | 0.14 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 39.50 | 0.30 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.22 | 0.12 | -0.03 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 0.20 | 0.30 | 0.21 | -0.04 | -16.00% | 1 | 12 | 0.35 | 0.18 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 41.00 | 0.05 | 0.15 | 0.20 | +0.09 | +81.82% | 3 | 9 | 0.33 | 0.14 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 42.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.05 | 0.04 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.03 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 46.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 47.00 | 0.00 | 1.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:06 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 | 0.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 30.50 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 31.50 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | -0.02 | 0.02 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.03 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | % | 1 | 0 | 0.48 | -0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 33.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.06 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 33.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.11 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 34.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.13 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 34.50 | 0.20 | 0.30 | % | 0 | 0 | 0.42 | -0.15 | 0.08 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 5 | 8 | 0.39 | -0.19 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 35.50 | 0.35 | 0.45 | 0.55 | +0.08 | +17.03% | 4 | 1 | 0.39 | -0.23 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 36.00 | 0.50 | 0.55 | 0.65 | -0.10 | -13.34% | 5 | 46 | 0.38 | -0.28 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 36.50 | 0.65 | 0.75 | 0.85 | -0.05 | -5.56% | 17 | 17 | 0.37 | -0.35 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 37.00 | 0.80 | 0.90 | 1.00 | -0.30 | -23.08% | 7 | 49 | 0.36 | -0.42 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 37.50 | 1.00 | 1.15 | 1.29 | -0.27 | -17.31% | 84 | 1,575 | 0.34 | -0.50 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 1.25 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 21 | 0.34 | -0.58 | 0.16 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 38.50 | 1.55 | 1.75 | 1.60 | -0.07 | -4.20% | 14 | 1 | 0.33 | -0.65 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 39.00 | 1.80 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.72 | 0.14 | -0.03 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 39.50 | 2.25 | 2.95 | % | 0 | 0 | 0.42 | -0.78 | 0.12 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 2.65 | 3.70 | % | 0 | 0 | 0.46 | -0.82 | 0.10 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 41.00 | 3.50 | 3.80 | % | 0 | 0 | 0.92 | -0.86 | 0.07 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 42.00 | 4.40 | 4.80 | % | 0 | 0 | 1.05 | -0.95 | 0.04 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 43.00 | 5.30 | 5.70 | % | 0 | 0 | 1.19 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 44.00 | 6.40 | 6.80 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 7.40 | 7.70 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 46.00 | 8.40 | 8.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 47.00 | 9.40 | 9.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 12.30 | 12.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |