Options Chain for ALLY FINL INC COM (ALLY) - $32.92 as of 4/25/2025 8:12:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 14.70 | 15.50 | 14.91 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 13.50 | 14.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 20.00 | 12.60 | 13.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.00 | 11.50 | 12.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 22.00 | 10.50 | 11.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 22.50 | 10.10 | 11.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 23.00 | 9.60 | 10.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 24.00 | 8.60 | 9.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 25.00 | 7.60 | 8.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 26.00 | 6.70 | 7.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 26.50 | 6.10 | 6.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 27.00 | 5.60 | 6.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 27.50 | 5.20 | 6.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 28.00 | 4.80 | 5.10 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 28.50 | 4.10 | 4.90 | % | 0 | 0 | 0.77 | 1.00 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 29.00 | 3.70 | 4.50 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.98 | 0.06 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 29.50 | 3.30 | 3.80 | 2.15 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.94 | 0.08 | -0.01 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 30.00 | 2.85 | 3.20 | 3.06 | -0.07 | -2.24% | 2 | 47 | 0.43 | 0.89 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 30.50 | 2.45 | 2.85 | % | 0 | 0 | 0.49 | 0.84 | 0.11 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 31.00 | 2.10 | 2.30 | 2.75 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.78 | 0.13 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 31.50 | 1.70 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.72 | 0.14 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 32.00 | 1.35 | 1.50 | 1.48 | +0.14 | +10.45% | 7 | 36 | 0.44 | 0.64 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 32.50 | 0.45 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.56 | 0.17 | -0.03 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 33.00 | 0.75 | 0.90 | 0.95 | -0.05 | -5.00% | 7 | 88 | 0.37 | 0.47 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 33.50 | 0.05 | 0.65 | 0.65 | -0.10 | -13.34% | 1 | 133 | 0.36 | 0.38 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 34.00 | 0.35 | 0.45 | 0.45 | +0.05 | +12.50% | 18 | 35 | 0.35 | 0.29 | 0.17 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 34.50 | 0.20 | 0.30 | 0.30 | -0.05 | -14.29% | 143 | 15 | 0.33 | 0.21 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 35.00 | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 75 | 168 | 0.33 | 0.15 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 35.50 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.10 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.07 | 0.07 | -0.01 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.03 | 0.03 | 0.00 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 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 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 67 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 26.50 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 28.50 | 0.05 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 29.00 | 0.05 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 18 | 0.65 | -0.02 | 0.06 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 29.50 | 0.15 | 0.20 | 1.15 | 0.00 | 0.00% | 0 | 73 | 0.47 | -0.06 | 0.08 | -0.01 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 458 | 0.47 | -0.11 | 0.10 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 30.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.16 | 0.11 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 31.00 | 0.35 | 0.45 | 0.33 | -0.07 | -17.50% | 2 | 72 | 0.41 | -0.22 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 31.50 | 0.45 | 0.60 | 0.55 | +0.05 | +10.00% | 5 | 9 | 0.40 | -0.28 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 32.00 | 0.65 | 0.75 | 0.65 | +0.02 | +3.18% | 77 | 71 | 0.40 | -0.36 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 32.50 | 0.80 | 0.95 | 0.85 | +0.06 | +7.60% | 22 | 14 | 0.38 | -0.44 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 33.00 | 1.05 | 1.20 | 1.00 | -0.10 | -9.10% | 20 | 11 | 0.37 | -0.53 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 33.50 | 1.30 | 1.45 | 1.35 | % | 9 | 0 | 0.35 | -0.62 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 34.00 | 1.65 | 2.70 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.71 | 0.17 | -0.02 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 34.50 | 2.00 | 2.15 | 1.85 | % | 43 | 0 | 0.33 | -0.79 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 35.00 | 2.40 | 2.60 | % | 0 | 0 | 0.33 | -0.85 | 0.12 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 35.50 | 2.70 | 3.10 | % | 0 | 0 | 0.41 | -0.90 | 0.09 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 36.00 | 3.00 | 3.50 | 3.24 | -0.99 | -23.41% | 1 | 3 | 0.49 | -0.93 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 37.00 | 4.00 | 4.60 | 1.90 | 0.00 | 0.00% | 0 | 182 | 0.58 | -0.97 | 0.03 | 0.00 | 3/27/2025 | 4/25/2025 3:59:57 PM EST |
| 38.00 | 4.90 | 5.70 | 2.40 | 0.00 | 0.00% | 0 | 35 | 0.59 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 4/25/2025 3:59:57 PM EST |
| 39.00 | 5.90 | 6.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 40.00 | 6.90 | 7.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 41.00 | 8.00 | 8.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 42.00 | 8.90 | 9.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 43.00 | 10.00 | 10.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 44.00 | 10.80 | 11.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 45.00 | 12.00 | 12.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 46.00 | 13.00 | 13.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 47.00 | 13.90 | 14.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 50.00 | 17.10 | 17.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |