Options Chain for ALLY FINL INC COM (ALLY) - $32.86 as of 5/5/2025 7:26:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 14.80 | 15.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 19.00 | 13.80 | 14.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 12.80 | 13.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 21.00 | 11.70 | 12.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.00 | 10.80 | 11.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 23.00 | 9.80 | 10.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 24.00 | 8.80 | 9.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 8.00 | 8.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 26.00 | 6.90 | 7.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 27.00 | 6.00 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 27.50 | 5.60 | 5.80 | % | 0 | 0 | 0.64 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 4.90 | 5.40 | 5.12 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.95 | 0.03 | -0.01 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 28.50 | 4.50 | 5.00 | % | 0 | 0 | 0.62 | 0.94 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 4.00 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.91 | 0.04 | -0.02 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 29.50 | % | 0 | 0 | 0.45 | 0.89 | 0.06 | -0.02 | 5/5/2025 3:59:56 PM EST | |||||
| 30.00 | 3.20 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.86 | 0.07 | -0.02 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 30.50 | 2.85 | 3.00 | % | 0 | 0 | 0.43 | 0.82 | 0.08 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 31.00 | 2.45 | 2.55 | 1.80 | 0.00 | 0.00% | 0 | 65 | 0.41 | 0.78 | 0.10 | -0.03 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 31.50 | 2.05 | 2.20 | % | 0 | 0 | 0.40 | 0.73 | 0.11 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 32.00 | 1.70 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 44 | 0.39 | 0.67 | 0.13 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 32.50 | 1.35 | 1.50 | 1.63 | % | 44 | 0 | 0.38 | 0.61 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 33.00 | 1.10 | 1.20 | 1.30 | +0.10 | +8.34% | 20 | 355 | 0.37 | 0.53 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 33.50 | 0.80 | 0.95 | 1.05 | % | 1 | 0 | 0.36 | 0.45 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 34.00 | 0.60 | 0.70 | 0.80 | -0.10 | -11.12% | 9 | 97 | 0.35 | 0.38 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 34.50 | 0.45 | 0.85 | % | 0 | 0 | 0.42 | 0.30 | 0.15 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 98 | 0.34 | 0.24 | 0.13 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 35.50 | 0.20 | 0.30 | % | 0 | 0 | 0.34 | 0.18 | 0.11 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 36.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.13 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 36.50 | 0.00 | 0.15 | % | 0 | 0 | 0.30 | 0.09 | 0.07 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.06 | 0.06 | -0.01 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.38 | 0.04 | 0.04 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.03 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.01 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 66 | 1.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 205 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.20 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 27.50 | 0.05 | 0.15 | 0.05 | % | 3 | 0 | 0.54 | -0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 28.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.05 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 28.50 | 0.05 | 0.15 | % | 0 | 0 | 0.52 | -0.06 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.09 | 0.04 | -0.02 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 29.50 | 0.15 | 0.25 | % | 0 | 0 | 0.46 | -0.11 | 0.06 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.14 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 30.50 | 0.25 | 0.35 | % | 0 | 0 | 0.41 | -0.18 | 0.08 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 31.00 | 0.35 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.22 | 0.10 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 31.50 | 0.45 | 0.55 | 0.48 | % | 1 | 0 | 0.39 | -0.27 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 32.00 | 0.60 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.33 | 0.13 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 32.50 | 0.75 | 0.85 | % | 0 | 0 | 0.37 | -0.39 | 0.14 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 33.00 | 0.95 | 1.10 | 0.95 | -0.15 | -13.64% | 15 | 32 | 0.37 | -0.47 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 33.50 | 1.20 | 1.35 | 1.15 | % | 9 | 0 | 0.36 | -0.55 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 34.00 | 1.50 | 1.60 | 1.40 | -2.76 | -66.35% | 9 | 1 | 0.35 | -0.62 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 34.50 | 1.80 | 1.95 | % | 0 | 0 | 0.34 | -0.70 | 0.15 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 2.20 | 2.40 | 3.99 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.76 | 0.13 | -0.02 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 35.50 | 2.55 | 2.70 | % | 0 | 0 | 0.32 | -0.82 | 0.11 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 36.00 | 3.00 | 3.20 | 2.75 | -0.56 | -16.92% | 1 | 1 | 0.33 | -0.87 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 36.50 | 2.85 | 3.80 | % | 0 | 0 | 0.39 | -0.91 | 0.07 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 37.00 | 3.70 | 4.30 | % | 0 | 0 | 0.42 | -0.94 | 0.06 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 37.50 | 4.20 | 4.70 | % | 0 | 0 | 0.46 | -0.96 | 0.04 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 38.00 | 4.70 | 5.10 | % | 0 | 0 | 0.50 | -0.97 | 0.03 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 39.00 | 5.60 | 6.10 | % | 0 | 0 | 0.56 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 6.70 | 7.10 | % | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 41.00 | 7.70 | 8.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 42.00 | 8.80 | 9.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 43.00 | 9.60 | 10.10 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 44.00 | 10.70 | 11.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 11.70 | 12.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 46.00 | 12.60 | 13.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 47.00 | 13.10 | 14.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 16.70 | 17.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |