Options Chain for ALLY FINL INC COM (ALLY) - $36.47 as of 3/31/2025 8:36:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.30 | 16.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 25.00 | 11.40 | 11.90 | 12.74 | 0.00 | 0.00% | 0 | 15 | 1.34 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 27.00 | 9.40 | 9.90 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 28.00 | 8.40 | 8.80 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 29.00 | 6.10 | 7.90 | % | 0 | 0 | 0.91 | 0.96 | 0.02 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 30.00 | 6.50 | 7.00 | 4.90 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.93 | 0.03 | -0.02 | 3/18/2025 | 3/31/2025 4:00:07 PM EST |
| 30.50 | 6.10 | 6.50 | % | 0 | 0 | 0.70 | 0.92 | 0.03 | -0.03 | 3/31/2025 4:00:07 PM EST | |||
| 31.00 | 5.60 | 6.00 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.90 | 0.04 | -0.03 | 3/17/2025 | 3/31/2025 4:00:07 PM EST |
| 31.50 | 5.20 | 5.60 | % | 0 | 0 | 0.67 | 0.88 | 0.04 | -0.03 | 3/31/2025 4:00:07 PM EST | |||
| 32.00 | 4.80 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.86 | 0.05 | -0.04 | 3/21/2025 | 3/31/2025 4:00:07 PM EST |
| 32.50 | 4.40 | 4.60 | % | 0 | 0 | 0.63 | 0.83 | 0.05 | -0.04 | 3/31/2025 4:00:07 PM EST | |||
| 33.00 | 4.00 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.80 | 0.06 | -0.04 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 33.50 | 3.60 | 3.80 | % | 0 | 0 | 0.61 | 0.77 | 0.07 | -0.05 | 3/31/2025 4:00:07 PM EST | |||
| 34.00 | 3.20 | 3.40 | 3.40 | +0.15 | +4.62% | 11 | 940 | 0.59 | 0.74 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 34.50 | 2.90 | 3.00 | % | 0 | 0 | 0.60 | 0.70 | 0.08 | -0.05 | 3/31/2025 4:00:07 PM EST | |||
| 35.00 | 2.55 | 2.70 | 2.86 | -0.34 | -10.63% | 5 | 91 | 0.58 | 0.66 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.50 | 2.25 | 2.35 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.62 | 0.09 | -0.05 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 36.00 | 1.95 | 2.10 | 2.11 | -0.28 | -11.72% | 17 | 6,457 | 0.57 | 0.57 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.50 | 1.65 | 1.80 | 1.65 | -0.49 | -22.90% | 8 | 13 | 0.54 | 0.52 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 37.00 | 1.05 | 1.55 | 1.60 | -0.72 | -31.04% | 12 | 1,963 | 0.47 | 0.48 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 37.50 | 1.20 | 1.30 | 1.55 | -0.16 | -9.36% | 2 | 114 | 0.53 | 0.43 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 38.00 | 1.00 | 1.10 | 1.08 | -0.30 | -21.74% | 9 | 2,111 | 0.53 | 0.38 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 38.50 | 0.80 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 62 | 0.52 | 0.34 | 0.09 | -0.05 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 39.00 | 0.20 | 0.80 | 0.80 | -0.24 | -23.08% | 2 | 237 | 0.43 | 0.30 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 39.50 | 0.55 | 0.65 | 0.88 | 0.00 | 0.00% | 0 | 61 | 0.52 | 0.26 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 40.00 | 0.45 | 0.55 | 0.57 | -0.28 | -32.95% | 11 | 786 | 0.52 | 0.22 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 41.00 | 0.25 | 0.40 | 0.30 | -0.20 | -40.00% | 1 | 70 | 0.51 | 0.16 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 42.00 | 0.15 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 74 | 0.50 | 0.11 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 43.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.08 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 44.00 | 0.05 | 0.15 | 0.05 | -0.03 | -37.50% | 5 | 8 | 0.52 | 0.05 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.02 | 0.01 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 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 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.06 | -0.10 | -62.50% | 1 | 31 | 1.00 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.75 | 0.11 | +0.02 | +22.23% | 1 | 51 | 1.38 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.02 | 0.01 | -0.01 | 3/6/2025 | 3/31/2025 4:00:07 PM EST |
| 29.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.69 | -0.04 | 0.02 | -0.02 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 30.00 | 0.10 | 0.25 | 0.19 | +0.08 | +72.73% | 11 | 1,041 | 0.65 | -0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 30.50 | 0.15 | 0.25 | % | 0 | 0 | 0.63 | -0.08 | 0.03 | -0.03 | 3/31/2025 4:00:07 PM EST | |||
| 31.00 | 0.20 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 206 | 0.63 | -0.10 | 0.04 | -0.03 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 31.50 | 0.25 | 0.35 | % | 0 | 0 | 0.61 | -0.12 | 0.04 | -0.03 | 3/31/2025 4:00:07 PM EST | |||
| 32.00 | 0.30 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 189 | 0.61 | -0.14 | 0.05 | -0.04 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 32.50 | 0.40 | 0.50 | % | 0 | 0 | 0.60 | -0.17 | 0.05 | -0.04 | 3/31/2025 4:00:07 PM EST | |||
| 33.00 | 0.50 | 0.60 | 0.55 | +0.17 | +44.74% | 30 | 243 | 0.60 | -0.20 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 33.50 | 0.60 | 0.70 | % | 0 | 0 | 0.58 | -0.23 | 0.07 | -0.05 | 3/31/2025 4:00:07 PM EST | |||
| 34.00 | 0.70 | 0.80 | 0.72 | +0.11 | +18.04% | 30 | 339 | 0.57 | -0.26 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 34.50 | 0.85 | 0.95 | 0.88 | +0.38 | +76.00% | 1 | 21 | 0.56 | -0.30 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.00 | 1.00 | 1.10 | 1.00 | +0.15 | +17.65% | 8 | 262 | 0.55 | -0.34 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.50 | 1.15 | 1.30 | 1.10 | +0.15 | +15.79% | 3 | 45 | 0.55 | -0.38 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.00 | 1.40 | 1.50 | 1.52 | +0.47 | +44.77% | 3 | 82 | 0.54 | -0.43 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.50 | 1.60 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.48 | 0.09 | -0.05 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 37.00 | 1.85 | 2.00 | 1.80 | +0.27 | +17.65% | 8 | 2,218 | 0.53 | -0.52 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 37.50 | 2.15 | 2.25 | 2.35 | +0.63 | +36.63% | 1 | 66 | 0.52 | -0.57 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 38.00 | 2.45 | 2.55 | 1.90 | 0.00 | 0.00% | 0 | 42 | 0.51 | -0.62 | 0.09 | -0.05 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 38.50 | 2.75 | 2.95 | 2.50 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.66 | 0.09 | -0.05 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 39.00 | 3.10 | 3.30 | 3.02 | +0.91 | +43.13% | 1 | 66 | 0.51 | -0.70 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 39.50 | 3.40 | 3.60 | 2.45 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.74 | 0.08 | -0.04 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 40.00 | 3.10 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.78 | 0.07 | -0.04 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 41.00 | 3.70 | 5.70 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.84 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 42.00 | 5.50 | 5.80 | % | 0 | 0 | 0.44 | -0.89 | 0.05 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 43.00 | 6.40 | 6.80 | % | 0 | 0 | 0.65 | -0.92 | 0.04 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 44.00 | 7.40 | 7.80 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.95 | 0.03 | -0.01 | 3/17/2025 | 3/31/2025 4:00:07 PM EST |
| 45.00 | 8.20 | 8.80 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.01 | 3/17/2025 | 3/31/2025 4:00:07 PM EST |
| 46.00 | 9.30 | 9.70 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 47.00 | 10.30 | 10.80 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 50.00 | 13.30 | 13.80 | 16.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:07 PM EST |
| 55.00 | 18.30 | 18.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST |