Options Chain for ALLY FINL INC COM (ALLY) - $32.12 as of 4/7/2025 12:16:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 12.30 | 14.80 | % | 0 | 0 | 2.83 | 0.99 | 0.00 | -0.01 | 4/7/2025 11:58:51 AM EST | |||
| 19.00 | 11.40 | 13.50 | % | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.01 | 4/7/2025 11:58:51 AM EST | |||
| 20.00 | 10.50 | 12.50 | % | 0 | 0 | 2.00 | 0.97 | 0.01 | -0.02 | 4/7/2025 11:58:51 AM EST | |||
| 21.00 | 9.60 | 11.80 | % | 0 | 0 | 2.37 | 0.96 | 0.01 | -0.02 | 4/7/2025 11:58:51 AM EST | |||
| 22.00 | 8.60 | 11.00 | % | 0 | 0 | 2.01 | 0.93 | 0.02 | -0.03 | 4/7/2025 11:58:51 AM EST | |||
| 23.00 | 8.40 | 9.40 | % | 0 | 0 | 1.53 | 0.92 | 0.02 | -0.04 | 4/7/2025 11:58:51 AM EST | |||
| 24.00 | 7.50 | 8.10 | % | 0 | 0 | 1.02 | 0.89 | 0.02 | -0.04 | 4/7/2025 11:58:51 AM EST | |||
| 24.50 | 7.20 | 7.70 | % | 0 | 0 | 1.12 | 0.88 | 0.03 | -0.04 | 4/7/2025 11:58:51 AM EST | |||
| 25.00 | 6.80 | 7.30 | % | 0 | 0 | 1.02 | 0.86 | 0.03 | -0.05 | 4/7/2025 11:58:51 AM EST | |||
| 25.50 | 6.40 | 6.70 | % | 0 | 0 | 1.02 | 0.85 | 0.03 | -0.05 | 4/7/2025 11:58:51 AM EST | |||
| 26.00 | 5.90 | 6.40 | % | 0 | 0 | 1.04 | 0.84 | 0.03 | -0.05 | 4/7/2025 11:58:51 AM EST | |||
| 26.50 | 5.60 | 5.90 | % | 0 | 0 | 1.04 | 0.82 | 0.04 | -0.05 | 4/7/2025 11:58:51 AM EST | |||
| 27.00 | 5.20 | 5.70 | 6.80 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.80 | 0.04 | -0.06 | 3/10/2025 | 4/7/2025 11:58:51 AM EST |
| 27.50 | 4.90 | 5.20 | % | 0 | 0 | 1.00 | 0.78 | 0.04 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 28.00 | 4.30 | 4.80 | % | 0 | 0 | 0.97 | 0.75 | 0.05 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 28.50 | 4.20 | 4.40 | % | 0 | 0 | 0.99 | 0.73 | 0.05 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 29.00 | 3.80 | 4.20 | % | 0 | 0 | 0.93 | 0.70 | 0.06 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 29.50 | 3.50 | 3.70 | % | 0 | 0 | 0.93 | 0.67 | 0.06 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 30.00 | 3.10 | 3.40 | % | 0 | 0 | 0.89 | 0.64 | 0.06 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 30.50 | 2.85 | 3.10 | % | 0 | 0 | 0.88 | 0.61 | 0.06 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 31.00 | 2.50 | 2.80 | % | 0 | 0 | 0.86 | 0.58 | 0.07 | -0.07 | 4/7/2025 11:58:51 AM EST | |||
| 31.50 | 2.30 | 2.45 | % | 0 | 0 | 0.86 | 0.54 | 0.07 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 32.00 | 2.05 | 2.20 | 4.10 | 0.00 | 0.00% | 0 | 26 | 0.84 | 0.51 | 0.07 | -0.06 | 3/19/2025 | 4/7/2025 11:58:51 AM EST |
| 32.50 | 1.80 | 1.95 | 2.10 | % | 1 | 0 | 0.83 | 0.47 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 11:58:51 AM EST | |
| 33.00 | 1.55 | 1.70 | 1.59 | -0.33 | -17.19% | 5 | 27 | 0.81 | 0.44 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 33.50 | 1.35 | 1.50 | % | 0 | 0 | 0.81 | 0.40 | 0.07 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 34.00 | 1.15 | 1.30 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.36 | 0.07 | -0.06 | 3/20/2025 | 4/7/2025 11:58:51 AM EST |
| 34.50 | 1.00 | 1.15 | % | 0 | 0 | 0.78 | 0.33 | 0.07 | -0.05 | 4/7/2025 11:58:51 AM EST | |||
| 35.00 | 0.85 | 0.95 | 0.78 | -0.30 | -27.78% | 2 | 31 | 0.76 | 0.30 | 0.07 | -0.05 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 35.50 | 0.70 | 0.80 | % | 0 | 0 | 0.75 | 0.26 | 0.06 | -0.05 | 4/7/2025 11:58:51 AM EST | |||
| 36.00 | 0.55 | 0.70 | 0.83 | 0.00 | 0.00% | 0 | 37 | 0.74 | 0.23 | 0.06 | -0.04 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 37.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 89 | 0.72 | 0.18 | 0.05 | -0.04 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 38.00 | 0.25 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 62 | 0.70 | 0.13 | 0.04 | -0.03 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 39.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.10 | 0.04 | -0.02 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 40.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.07 | 0.03 | -0.02 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 41.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.05 | 0.02 | -0.02 | 4/3/2025 | 4/7/2025 11:58:51 AM EST |
| 42.00 | 0.00 | 1.40 | 0.24 | 0.00 | 0.00% | 0 | 13 | 1.53 | 0.05 | 0.02 | -0.01 | 3/31/2025 | 4/7/2025 11:58:51 AM EST |
| 43.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 7 | 1.57 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 4/7/2025 11:58:51 AM EST |
| 44.00 | 0.00 | 1.65 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.02 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 11:58:51 AM EST |
| 45.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.81 | 0.02 | 0.01 | -0.01 | 3/18/2025 | 4/7/2025 11:58:51 AM EST |
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:58:51 AM EST | |||
| 47.00 | 0.00 | 1.55 | % | 0 | 0 | 1.91 | 0.01 | 0.00 | 0.00 | 4/7/2025 11:58:51 AM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.40 | % | 0 | 0 | 2.77 | -0.01 | 0.00 | -0.01 | 4/7/2025 11:58:51 AM EST | |||
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 2.19 | -0.01 | 0.00 | -0.01 | 4/7/2025 11:58:51 AM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.47 | -0.03 | 0.01 | -0.02 | 4/7/2025 11:58:51 AM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 1.34 | -0.04 | 0.01 | -0.02 | 4/7/2025 11:58:51 AM EST | |||
| 22.00 | 0.10 | 0.35 | % | 0 | 0 | 1.11 | -0.07 | 0.02 | -0.03 | 4/7/2025 11:58:51 AM EST | |||
| 23.00 | 0.25 | 0.50 | % | 0 | 0 | 1.14 | -0.08 | 0.02 | -0.04 | 4/7/2025 11:58:51 AM EST | |||
| 24.00 | 0.30 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.11 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 24.50 | 0.45 | 0.60 | % | 0 | 0 | 1.08 | -0.12 | 0.03 | -0.04 | 4/7/2025 11:58:51 AM EST | |||
| 25.00 | 0.25 | 0.70 | % | 0 | 0 | 0.99 | -0.14 | 0.03 | -0.05 | 4/7/2025 11:58:51 AM EST | |||
| 25.50 | 0.50 | 0.80 | % | 0 | 0 | 1.03 | -0.15 | 0.03 | -0.05 | 4/7/2025 11:58:51 AM EST | |||
| 26.00 | 0.70 | 0.85 | 0.61 | 0.00 | 0.00% | 0 | 9 | 1.03 | -0.16 | 0.03 | -0.05 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 26.50 | 0.75 | 0.95 | % | 0 | 0 | 0.99 | -0.18 | 0.04 | -0.05 | 4/7/2025 11:58:51 AM EST | |||
| 27.00 | 0.75 | 1.10 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.20 | 0.04 | -0.06 | 4/3/2025 | 4/7/2025 11:58:51 AM EST |
| 27.50 | 1.00 | 1.15 | % | 0 | 0 | 0.99 | -0.22 | 0.04 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 28.00 | 1.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.25 | 0.05 | -0.06 | 3/21/2025 | 4/7/2025 11:58:51 AM EST |
| 28.50 | 1.30 | 1.40 | % | 0 | 0 | 0.96 | -0.27 | 0.05 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 29.00 | 1.35 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.30 | 0.06 | -0.06 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 29.50 | 1.60 | 1.75 | % | 0 | 0 | 0.92 | -0.33 | 0.06 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 30.00 | 1.65 | 1.90 | 0.81 | 0.00 | 0.00% | 0 | 118 | 0.90 | -0.36 | 0.06 | -0.06 | 4/3/2025 | 4/7/2025 11:58:51 AM EST |
| 30.50 | 1.95 | 2.10 | % | 0 | 0 | 0.88 | -0.39 | 0.06 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 31.00 | 2.00 | 2.30 | 1.03 | 0.00 | 0.00% | 0 | 68 | 0.86 | -0.42 | 0.07 | -0.07 | 4/3/2025 | 4/7/2025 11:58:51 AM EST |
| 31.50 | 2.40 | 2.50 | % | 0 | 0 | 0.86 | -0.46 | 0.07 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 32.00 | 2.60 | 2.75 | 2.99 | +0.74 | +32.89% | 13 | 51 | 0.84 | -0.49 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 32.50 | 2.85 | 3.00 | % | 0 | 0 | 0.82 | -0.53 | 0.07 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 33.00 | 3.10 | 3.30 | 3.19 | 0.00 | 0.00% | 0 | 56 | 0.81 | -0.56 | 0.07 | -0.06 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 33.50 | 3.40 | 3.60 | % | 0 | 0 | 0.80 | -0.60 | 0.07 | -0.06 | 4/7/2025 11:58:51 AM EST | |||
| 34.00 | 3.70 | 3.90 | 3.50 | +0.10 | +2.95% | 3 | 21 | 0.79 | -0.64 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 34.50 | 4.00 | 4.30 | % | 0 | 0 | 0.77 | -0.67 | 0.07 | -0.05 | 4/7/2025 11:58:51 AM EST | |||
| 35.00 | 4.40 | 4.60 | 3.00 | 0.00 | 0.00% | 0 | 24 | 0.76 | -0.70 | 0.07 | -0.05 | 4/3/2025 | 4/7/2025 11:58:51 AM EST |
| 35.50 | 4.70 | 5.00 | 4.90 | % | 8 | 0 | 0.74 | -0.74 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 11:58:51 AM EST | |
| 36.00 | 5.10 | 5.30 | 3.40 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.77 | 0.06 | -0.04 | 4/3/2025 | 4/7/2025 11:58:51 AM EST |
| 37.00 | 5.70 | 6.30 | 4.03 | 0.00 | 0.00% | 0 | 37 | 0.85 | -0.82 | 0.05 | -0.04 | 4/3/2025 | 4/7/2025 11:58:51 AM EST |
| 38.00 | 6.50 | 7.20 | 4.93 | 0.00 | 0.00% | 0 | 11 | 0.83 | -0.87 | 0.04 | -0.03 | 4/3/2025 | 4/7/2025 11:58:51 AM EST |
| 39.00 | 6.80 | 8.40 | 2.75 | 0.00 | 0.00% | 0 | 6 | 1.15 | -0.90 | 0.04 | -0.02 | 3/28/2025 | 4/7/2025 11:58:51 AM EST |
| 40.00 | 7.70 | 9.70 | % | 0 | 0 | 1.36 | -0.93 | 0.03 | -0.02 | 4/7/2025 11:58:51 AM EST | |||
| 41.00 | 8.30 | 10.90 | % | 0 | 0 | 1.52 | -0.95 | 0.02 | -0.02 | 4/7/2025 11:58:51 AM EST | |||
| 42.00 | 9.60 | 11.70 | % | 0 | 0 | 1.51 | -0.95 | 0.02 | -0.01 | 4/7/2025 11:58:51 AM EST | |||
| 43.00 | 10.60 | 12.60 | % | 0 | 0 | 1.53 | -0.97 | 0.01 | -0.01 | 4/7/2025 11:58:51 AM EST | |||
| 44.00 | 11.30 | 13.80 | % | 0 | 0 | 1.69 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:58:51 AM EST | |||
| 45.00 | 12.40 | 14.60 | % | 0 | 0 | 1.66 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:58:51 AM EST | |||
| 46.00 | 13.40 | 15.40 | % | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:58:51 AM EST | |||
| 47.00 | 14.70 | 16.60 | % | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 4/7/2025 11:58:51 AM EST | |||
| 50.00 | 17.30 | 20.00 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:51 AM EST |