Options Chain for ALLY FINL INC COM (ALLY) - $33.58 as of 5/27/2025 6:23:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.70 | 14.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 22.00 | 12.60 | 13.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 23.00 | 11.70 | 12.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 24.00 | 10.70 | 11.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 25.00 | 9.60 | 10.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 26.00 | 8.70 | 9.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 27.00 | 7.50 | 8.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 28.00 | 6.50 | 7.10 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 29.00 | 5.70 | 6.10 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 30.00 | 4.80 | 5.50 | % | 0 | 0 | 0.52 | 0.96 | 0.03 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 30.50 | 4.20 | 5.20 | % | 0 | 0 | 0.47 | 0.93 | 0.04 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 31.00 | 3.80 | 4.10 | 5.95 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.91 | 0.05 | -0.02 | 5/13/2025 | 5/27/2025 3:59:58 PM EST |
| 31.50 | 3.40 | 3.60 | % | 0 | 0 | 0.35 | 0.88 | 0.06 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 32.00 | 2.95 | 3.20 | % | 0 | 0 | 0.32 | 0.85 | 0.08 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 32.50 | 2.55 | 2.70 | % | 0 | 0 | 0.35 | 0.81 | 0.09 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 33.00 | 2.15 | 2.30 | % | 0 | 0 | 0.34 | 0.76 | 0.11 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 33.50 | 1.80 | 1.95 | % | 0 | 0 | 0.35 | 0.71 | 0.12 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 34.00 | 1.45 | 1.60 | 1.40 | -1.80 | -56.25% | 1 | 2 | 0.34 | 0.65 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 34.50 | 1.15 | 1.25 | % | 0 | 0 | 0.33 | 0.58 | 0.15 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 35.00 | 0.85 | 1.00 | 0.60 | +0.09 | +17.65% | 5 | 35 | 0.32 | 0.50 | 0.16 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 35.50 | 0.65 | 0.75 | % | 0 | 0 | 0.32 | 0.42 | 0.16 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 36.00 | 0.45 | 0.55 | 0.41 | -1.30 | -76.03% | 41 | 15 | 0.31 | 0.33 | 0.16 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 36.50 | 0.30 | 0.40 | 0.30 | % | 51 | 0 | 0.31 | 0.26 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 37.00 | 0.20 | 0.30 | 0.20 | -0.35 | -63.64% | 7 | 34 | 0.31 | 0.19 | 0.12 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 37.50 | 0.10 | 0.20 | % | 0 | 0 | 0.29 | 0.14 | 0.10 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.10 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.10 | % | 0 | 0 | 0.33 | 0.07 | 0.06 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 1.30 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.05 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 1.50 | % | 0 | 0 | 1.04 | 0.03 | 0.03 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.02 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 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 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.10 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.70 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.70 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.04 | 0.03 | -0.02 | 5/1/2025 | 5/27/2025 3:59:58 PM EST |
| 30.50 | 0.05 | 0.15 | % | 0 | 0 | 0.42 | -0.07 | 0.04 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 31.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.09 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 31.50 | 0.15 | 0.25 | % | 0 | 0 | 0.42 | -0.12 | 0.06 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 32.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.15 | 0.08 | -0.03 | 5/15/2025 | 5/27/2025 3:59:58 PM EST |
| 32.50 | 0.25 | 0.35 | % | 0 | 0 | 0.38 | -0.19 | 0.09 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 33.00 | 0.35 | 0.45 | 0.46 | +0.18 | +64.29% | 1 | 35 | 0.38 | -0.24 | 0.11 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 33.50 | 0.45 | 0.60 | 0.55 | % | 1 | 0 | 0.37 | -0.29 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 34.00 | 0.60 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.35 | 0.14 | -0.03 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 34.50 | 0.80 | 0.90 | % | 0 | 0 | 0.35 | -0.42 | 0.15 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 35.00 | 1.00 | 1.15 | 1.86 | 0.00 | 0.00% | 0 | 154 | 0.35 | -0.50 | 0.16 | -0.03 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 35.50 | 1.30 | 1.40 | % | 0 | 0 | 0.33 | -0.58 | 0.16 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 36.00 | 1.60 | 1.70 | 1.33 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.67 | 0.16 | -0.03 | 5/15/2025 | 5/27/2025 3:59:58 PM EST |
| 36.50 | 1.95 | 2.10 | % | 0 | 0 | 0.35 | -0.74 | 0.14 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 37.00 | 2.35 | 3.10 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.81 | 0.12 | -0.02 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 37.50 | 2.40 | 3.00 | % | 0 | 0 | 0.22 | -0.86 | 0.10 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 38.00 | 3.20 | 3.50 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.90 | 0.08 | -0.01 | 5/2/2025 | 5/27/2025 3:59:58 PM EST |
| 38.50 | 3.00 | 3.90 | % | 0 | 0 | 0.53 | -0.93 | 0.06 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 39.00 | 4.00 | 4.40 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.95 | 0.04 | -0.01 | 5/13/2025 | 5/27/2025 3:59:58 PM EST |
| 39.50 | 4.60 | 5.00 | % | 0 | 0 | 0.56 | -0.97 | 0.03 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 40.00 | 5.10 | 5.40 | % | 0 | 0 | 0.65 | -0.98 | 0.02 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 41.00 | 5.90 | 6.50 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 42.00 | 7.00 | 7.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 43.00 | 8.10 | 8.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 44.00 | 9.10 | 9.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 45.00 | 10.00 | 10.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 46.00 | 11.00 | 11.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 50.00 | 14.90 | 15.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST |