Options Chain for ALLY FINL INC COM (ALLY) - $37.49 as of 2/21/2025 7:43:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 6.90 | 7.30 | % | 0 | 0 | 0.44 | 0.91 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 32.00 | 6.00 | 6.20 | 6.10 | % | 3 | 0 | 0.39 | 0.88 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 33.00 | 3.20 | 5.40 | % | 0 | 0 | 0.39 | 0.84 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 34.00 | 4.40 | 4.60 | % | 0 | 0 | 0.38 | 0.79 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 35.00 | 3.50 | 3.80 | % | 0 | 0 | 0.35 | 0.73 | 0.06 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 36.00 | 2.65 | 3.10 | % | 0 | 0 | 0.32 | 0.66 | 0.07 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 37.00 | 2.35 | 2.50 | 2.45 | % | 18 | 0 | 0.35 | 0.59 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 38.00 | 1.85 | 1.95 | 2.40 | % | 7 | 0 | 0.34 | 0.51 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 39.00 | 1.40 | 1.50 | 1.90 | -0.02 | -1.05% | 7 | 29 | 0.34 | 0.42 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 0.15 | 1.10 | 1.46 | % | 1 | 0 | 0.25 | 0.34 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 41.00 | 0.75 | 0.85 | 0.80 | % | 3 | 0 | 0.33 | 0.27 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 42.00 | 0.50 | 0.60 | % | 0 | 0 | 0.32 | 0.21 | 0.06 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 43.00 | 0.35 | 0.45 | 0.55 | % | 10 | 0 | 0.32 | 0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 44.00 | 0.25 | 0.35 | % | 0 | 0 | 0.33 | 0.12 | 0.05 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.15 | 0.25 | % | 0 | 0 | 0.33 | 0.09 | 0.04 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 46.00 | 0.10 | 0.20 | % | 0 | 0 | 0.33 | 0.07 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 1.60 | % | 0 | 0 | 0.77 | 0.05 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.20 | 0.30 | % | 0 | 0 | 0.40 | -0.09 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 32.00 | 0.30 | 0.40 | 0.27 | % | 1 | 0 | 0.39 | -0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 33.00 | 0.45 | 1.45 | % | 0 | 0 | 0.50 | -0.16 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 34.00 | 0.65 | 1.70 | 0.53 | % | 16 | 0 | 0.37 | -0.21 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 35.00 | 0.90 | 1.90 | 0.84 | % | 8 | 0 | 0.36 | -0.27 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 36.00 | 1.20 | 1.30 | 1.23 | % | 5 | 0 | 0.35 | -0.34 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 37.00 | 1.60 | 1.70 | % | 0 | 0 | 0.35 | -0.41 | 0.08 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 38.00 | 2.05 | 2.15 | 2.05 | % | 21 | 0 | 0.34 | -0.49 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 39.00 | 2.60 | 2.70 | 2.53 | % | 58 | 0 | 0.33 | -0.58 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 40.00 | 3.20 | 3.40 | % | 0 | 0 | 0.33 | -0.66 | 0.08 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 41.00 | 3.90 | 4.10 | % | 0 | 0 | 0.32 | -0.73 | 0.07 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 42.00 | 4.70 | 4.90 | % | 0 | 0 | 0.32 | -0.79 | 0.06 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 43.00 | 5.60 | 6.80 | % | 0 | 0 | 0.45 | -0.84 | 0.05 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 44.00 | 6.50 | 6.80 | % | 0 | 0 | 0.38 | -0.88 | 0.05 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 5.70 | 9.20 | % | 0 | 0 | 0.38 | -0.91 | 0.04 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 46.00 | 8.30 | 8.60 | % | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 47.00 | 9.30 | 9.70 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST |