Options Chain for ALLY FINL INC COM (ALLY) - $34.61 as of 5/9/2025 8:32:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.50 | 16.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 23.00 | 11.50 | 12.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 24.00 | 10.60 | 11.20 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 25.00 | 9.30 | 10.20 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 26.00 | 8.60 | 9.30 | % | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 27.00 | 7.60 | 8.80 | % | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 28.00 | 6.80 | 7.30 | % | 0 | 0 | 0.61 | 0.92 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 29.00 | 5.90 | 6.20 | % | 0 | 0 | 0.54 | 0.89 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 5.10 | 5.40 | % | 0 | 0 | 0.43 | 0.85 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 31.00 | 4.10 | 4.60 | % | 0 | 0 | 0.39 | 0.81 | 0.05 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 32.00 | 3.40 | 3.70 | % | 0 | 0 | 0.38 | 0.75 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 33.00 | 2.70 | 3.00 | % | 0 | 0 | 0.37 | 0.68 | 0.08 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 34.00 | 2.10 | 2.35 | % | 0 | 0 | 0.36 | 0.60 | 0.09 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 1.55 | 1.70 | % | 0 | 0 | 0.34 | 0.51 | 0.09 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 36.00 | 1.10 | 1.25 | 0.90 | % | 1 | 0 | 0.33 | 0.41 | 0.10 | -0.02 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 37.00 | 0.70 | 0.90 | 0.80 | % | 7 | 0 | 0.32 | 0.32 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 38.00 | 0.45 | 0.60 | 0.40 | % | 3 | 0 | 0.31 | 0.23 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 39.00 | 0.25 | 0.45 | % | 0 | 0 | 0.31 | 0.16 | 0.07 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 0.05 | 0.25 | % | 0 | 0 | 0.28 | 0.11 | 0.05 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 41.00 | 0.05 | 0.20 | % | 0 | 0 | 0.29 | 0.07 | 0.04 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 1.40 | % | 0 | 0 | 0.72 | 0.05 | 0.03 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.90 | % | 0 | 0 | 0.58 | 0.03 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.40 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 0.75 | -0.02 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 27.00 | 0.10 | 0.25 | % | 0 | 0 | 0.47 | -0.06 | 0.02 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 28.00 | 0.15 | 0.30 | % | 0 | 0 | 0.45 | -0.08 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 29.00 | 0.25 | 0.40 | % | 0 | 0 | 0.44 | -0.11 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 0.35 | 0.50 | % | 0 | 0 | 0.41 | -0.15 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 31.00 | 0.50 | 0.65 | % | 0 | 0 | 0.40 | -0.19 | 0.05 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 32.00 | 0.70 | 0.85 | % | 0 | 0 | 0.38 | -0.25 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 33.00 | 0.95 | 1.25 | % | 0 | 0 | 0.38 | -0.32 | 0.08 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 34.00 | 1.30 | 1.50 | % | 0 | 0 | 0.35 | -0.40 | 0.09 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 1.75 | 1.90 | % | 0 | 0 | 0.34 | -0.49 | 0.09 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 36.00 | 2.25 | 2.45 | % | 0 | 0 | 0.32 | -0.59 | 0.10 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 37.00 | 2.75 | 3.10 | % | 0 | 0 | 0.30 | -0.68 | 0.09 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 38.00 | 3.60 | 3.90 | % | 0 | 0 | 0.29 | -0.77 | 0.08 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 39.00 | 4.40 | 4.70 | % | 0 | 0 | 0.35 | -0.84 | 0.07 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 5.30 | 5.70 | % | 0 | 0 | 0.43 | -0.89 | 0.05 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 41.00 | 6.20 | 7.60 | % | 0 | 0 | 0.41 | -0.93 | 0.04 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 42.00 | 7.20 | 7.70 | % | 0 | 0 | 0.58 | -0.95 | 0.03 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 43.00 | 8.10 | 8.60 | % | 0 | 0 | 0.44 | -0.97 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 45.00 | 10.10 | 10.70 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST |