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 | 15.00 | 15.30 | 21.35 | 0.00 | 0.00% | 0 | 8 | 1.02 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:56 PM EST |
| 19.00 | 14.00 | 14.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 12.90 | 13.40 | 17.79 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 12.00 | 12.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.00 | 11.00 | 11.40 | 9.14 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 23.00 | 10.10 | 10.40 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.01 | 2/14/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 9.10 | 9.50 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.97 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 8.10 | 8.50 | 8.51 | 0.00 | 0.00% | 0 | 46 | 0.47 | 0.96 | 0.02 | -0.01 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 7.20 | 7.60 | 6.24 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.93 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 6.30 | 6.60 | 5.51 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.91 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 28.00 | 5.40 | 5.60 | 5.51 | 0.00 | 0.00% | 0 | 162 | 0.43 | 0.88 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 4.60 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.84 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 3.70 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 208 | 0.40 | 0.78 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 3.00 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 54 | 0.38 | 0.72 | 0.07 | -0.02 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 2.30 | 2.40 | 2.42 | 0.00 | 0.00% | 0 | 121 | 0.37 | 0.64 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 1.70 | 1.80 | 1.69 | -0.21 | -11.06% | 1 | 171 | 0.35 | 0.55 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 1.20 | 1.30 | 1.35 | +0.05 | +3.85% | 16 | 397 | 0.34 | 0.44 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.80 | 0.90 | 1.04 | +0.09 | +9.48% | 100 | 588 | 0.33 | 0.34 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 0.50 | 0.60 | 0.60 | -0.05 | -7.70% | 72 | 457 | 0.32 | 0.25 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 0.30 | 0.40 | 0.38 | +0.05 | +15.16% | 6 | 501 | 0.32 | 0.17 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 488 | 0.31 | 0.11 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 160 | 0.29 | 0.07 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 11 | 1,323 | 0.35 | 0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 259 | 0.36 | 0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 177 | 0.50 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 103 | 0.46 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 698 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 484 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 95 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 339 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 149 | 0.65 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 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 | 0.25 | 0.00 | 0.00% | 0 | 63 | 1.07 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 98 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 23.00 | 0.05 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 150 | 0.63 | -0.02 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.03 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 0.10 | 0.20 | 0.12 | -0.09 | -42.86% | 25 | 1,114 | 0.53 | -0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 0.15 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.07 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 61 | 0.47 | -0.09 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 28.00 | 0.30 | 0.35 | 0.27 | -0.08 | -22.86% | 12 | 595 | 0.44 | -0.12 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 0.40 | 0.50 | 0.40 | -0.17 | -29.83% | 1 | 686 | 0.42 | -0.16 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 17 | 710 | 0.39 | -0.22 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 0.80 | 0.90 | 0.79 | -0.31 | -28.19% | 76 | 247 | 0.38 | -0.28 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 1.10 | 1.20 | 1.05 | -0.15 | -12.50% | 53 | 1,189 | 0.36 | -0.36 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 1.50 | 1.60 | 1.45 | -0.05 | -3.34% | 1 | 671 | 0.35 | -0.45 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 1.95 | 2.10 | 1.97 | +0.07 | +3.69% | 2 | 304 | 0.34 | -0.56 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 2.55 | 2.70 | 2.62 | 0.00 | 0.00% | 0 | 6,279 | 0.32 | -0.66 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 3.20 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 125 | 0.30 | -0.75 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 4.10 | 4.30 | 4.30 | 0.00 | 0.00% | 0 | 279 | 0.32 | -0.83 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 4.90 | 5.20 | 5.20 | 0.00 | 0.00% | 0 | 103 | 0.33 | -0.89 | 0.06 | -0.01 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 5.90 | 6.20 | 7.16 | 0.00 | 0.00% | 0 | 243 | 0.38 | -0.93 | 0.04 | -0.01 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 6.80 | 7.10 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.96 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 7.80 | 8.10 | 8.68 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.98 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 8.80 | 9.10 | 8.73 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 5/5/2025 3:59:56 PM EST |
| 43.00 | 9.80 | 10.20 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 5/5/2025 3:59:56 PM EST |
| 44.00 | 9.80 | 11.20 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 11.90 | 12.10 | 12.90 | 0.00 | 0.00% | 0 | 2 | 0.60 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 47.00 | 13.80 | 14.10 | 14.70 | 0.00 | 0.00% | 0 | 4 | 0.66 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 16.80 | 17.10 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 21.80 | 22.10 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 26.30 | 27.40 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 31.30 | 32.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |