Options Chain for ALLY FINL INC COM (ALLY) - $33.58 as of 5/27/2025 3:52:49 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 | 14.65 | % | 2 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 25.00 | 9.80 | 10.00 | 9.75 | % | 14 | 0 | 0.47 | 0.97 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 28.00 | 7.00 | 7.20 | 6.95 | +0.40 | +6.11% | 6 | 1 | 0.46 | 0.91 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 29.00 | 6.10 | 6.30 | 6.05 | % | 8 | 0 | 0.44 | 0.88 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 30.00 | 5.30 | 5.50 | 5.25 | % | 14 | 0 | 0.43 | 0.84 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 31.00 | 4.40 | 4.60 | 4.40 | % | 12 | 0 | 0.41 | 0.79 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 32.00 | 3.70 | 3.80 | 3.65 | -0.44 | -10.76% | 10 | 3 | 0.41 | 0.74 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 33.00 | 3.00 | 3.10 | 4.35 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.67 | 0.07 | -0.02 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 34.00 | 2.35 | 2.50 | 2.42 | +0.47 | +24.11% | 7 | 20 | 0.38 | 0.60 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 1.80 | 1.90 | 1.85 | +0.35 | +23.34% | 2 | 12 | 0.36 | 0.52 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 36.00 | 1.30 | 1.45 | 1.86 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.43 | 0.09 | -0.02 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 37.00 | 0.95 | 1.05 | 1.01 | -0.54 | -34.84% | 3 | 2 | 0.35 | 0.35 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 38.00 | 0.65 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 146 | 0.34 | 0.27 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 39.00 | 0.45 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.21 | 0.06 | -0.01 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 0.25 | 0.35 | 0.28 | +0.02 | +7.70% | 2 | 34 | 0.32 | 0.15 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 41.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.11 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 42.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.33 | 0.08 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 43.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.05 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 44.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.04 | 0.02 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.10 | % | 6 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:53 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 | 0.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 28.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.09 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 29.00 | 0.35 | 0.45 | 0.37 | % | 2 | 0 | 0.46 | -0.12 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 30.00 | 0.50 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.16 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 31.00 | 0.65 | 0.75 | 0.73 | -0.17 | -18.89% | 1 | 126 | 0.42 | -0.21 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 32.00 | 0.85 | 0.95 | 0.90 | -0.25 | -21.74% | 2 | 9 | 0.41 | -0.26 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 33.00 | 1.15 | 1.30 | 1.22 | 0.00 | 0.00% | 0 | 125 | 0.40 | -0.33 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 34.00 | 1.50 | 1.65 | 1.75 | -0.13 | -6.92% | 1 | 26 | 0.38 | -0.40 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 1.95 | 2.05 | 2.09 | -0.33 | -13.64% | 4 | 5 | 0.37 | -0.48 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 36.00 | 2.50 | 2.60 | 2.95 | 0.00 | 0.00% | 0 | 58 | 0.36 | -0.57 | 0.09 | -0.02 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 37.00 | 3.10 | 3.20 | 3.30 | +0.90 | +37.50% | 16 | 13 | 0.36 | -0.65 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 38.00 | 3.80 | 3.90 | 4.75 | 0.00 | 0.00% | 0 | 51 | 0.35 | -0.73 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 39.00 | 4.60 | 4.70 | 4.85 | +1.25 | +34.73% | 18 | 1 | 0.35 | -0.79 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 5.40 | 5.60 | % | 0 | 0 | 0.35 | -0.85 | 0.05 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 41.00 | 6.30 | 6.60 | % | 0 | 0 | 0.39 | -0.89 | 0.04 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 42.00 | 7.30 | 7.50 | % | 0 | 0 | 0.43 | -0.92 | 0.03 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 43.00 | 8.30 | 8.50 | % | 0 | 0 | 0.42 | -0.95 | 0.02 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 44.00 | 9.30 | 9.50 | % | 0 | 0 | 0.45 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 45.00 | 10.30 | 10.50 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:53 PM EST |