Options Chain for ALLY FINL INC COM (ALLY) - $40.37 as of 7/10/2025 2:05:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.80 | 22.60 | 20.70 | % | 1.03 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 25.00 | 13.70 | 17.60 | 15.65 | % | 0.63 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 26.00 | 12.80 | 16.60 | 14.70 | % | 0.57 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 27.00 | 11.80 | 15.60 | 13.70 | % | 0.51 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 28.00 | 10.70 | 14.60 | 12.65 | % | 0.45 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 29.00 | 9.60 | 13.60 | 11.60 | % | 0.40 | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 30.00 | 8.70 | 12.60 | 10.65 | % | 0.36 | 0 | 0 | 2.06 | 0.99 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 31.00 | 7.70 | 11.70 | 9.70 | % | 0.31 | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 32.00 | 6.70 | 10.70 | 8.70 | % | 0.27 | 0 | 0 | 1.82 | 0.99 | 0.01 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 33.00 | 5.70 | 9.70 | 7.70 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.69 | 0.98 | 0.01 | -0.01 | 6/23/2025 | 7/10/2025 3:59:58 PM EST |
| 34.00 | 5.30 | 8.20 | 6.75 | 6.75 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.35 | 0.96 | 0.02 | -0.01 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 35.00 | 4.30 | 7.30 | 5.80 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.34 | 0.89 | 0.04 | -0.04 | 6/18/2025 | 7/10/2025 3:59:58 PM EST |
| 35.50 | 4.40 | 6.50 | 5.45 | % | 0.15 | 0 | 0 | 1.16 | 0.88 | 0.04 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 36.00 | 4.70 | 5.90 | 5.30 | 1.94 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.77 | 0.86 | 0.05 | -0.04 | 6/23/2025 | 7/10/2025 3:59:58 PM EST |
| 36.50 | 4.10 | 5.40 | 4.75 | % | 0.13 | 0 | 0 | 0.92 | 0.85 | 0.05 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 37.00 | 3.80 | 4.70 | 4.25 | 3.14 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.78 | 0.83 | 0.06 | -0.04 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 37.50 | 3.40 | 3.80 | 3.60 | % | 0.10 | 0 | 0 | 0.50 | 0.80 | 0.07 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 38.00 | 3.00 | 4.00 | 3.50 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.61 | 0.77 | 0.08 | -0.04 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 38.50 | 2.25 | 3.00 | 2.63 | % | 0.07 | 0 | 0 | 0.41 | 0.74 | 0.09 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 39.00 | 2.00 | 3.30 | 2.65 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.53 | 0.70 | 0.10 | -0.04 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 39.50 | 1.75 | 2.30 | 2.03 | % | 0.05 | 0 | 0 | 0.44 | 0.65 | 0.11 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 40.00 | 1.60 | 1.80 | 1.70 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.43 | 0.59 | 0.12 | -0.04 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 40.50 | 1.35 | 1.55 | 1.45 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.43 | 0.53 | 0.13 | -0.04 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 41.00 | 1.05 | 1.30 | 1.18 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.42 | 0.46 | 0.13 | -0.04 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 41.50 | 0.85 | 1.10 | 0.98 | % | 0.02 | 0 | 0 | 0.42 | 0.41 | 0.12 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 42.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.31 | +70.46% | 0.02 | 2 | 15 | 0.40 | 0.36 | 0.11 | -0.04 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 43.00 | 0.35 | 0.60 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.28 | 0.09 | -0.04 | 7/3/2025 | 7/10/2025 3:59:58 PM EST |
| 44.00 | 0.20 | 0.45 | 0.33 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.41 | 0.23 | 0.07 | -0.04 | 6/26/2025 | 7/10/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.45 | 0.25 | 0.22 | +0.02 | +10.00% | 0.01 | 1 | 1 | 0.43 | 0.18 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.05 | -0.02 | 7/10/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.83 | 0.06 | 0.03 | -0.02 | 7/10/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.04 | 0.02 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.11 | 0.02 | 0.02 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1 | 1.26 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | -0.01 | 0.01 | -0.01 | 6/25/2025 | 7/10/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | -0.02 | 0.01 | -0.01 | 6/25/2025 | 7/10/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 591 | 1.01 | -0.04 | 0.02 | -0.01 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.54 | -0.11 | 0.04 | -0.04 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 35.50 | 0.15 | 0.25 | 0.20 | 0.25 | % | 0.01 | 50 | 0 | 0.52 | -0.12 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 36.00 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.49 | -0.14 | 0.05 | -0.04 | 7/3/2025 | 7/10/2025 3:59:58 PM EST |
| 36.50 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | -0.15 | 0.05 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 37.00 | 0.25 | 0.60 | 0.43 | 0.33 | -0.37 | -52.86% | 0.01 | 1 | 6 | 0.51 | -0.17 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 37.50 | 0.35 | 0.95 | 0.65 | % | 0.02 | 0 | 0 | 0.58 | -0.20 | 0.07 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 38.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.55 | -52.39% | 0.01 | 1 | 1 | 0.44 | -0.23 | 0.08 | -0.04 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 38.50 | 0.55 | 0.65 | 0.60 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.44 | -0.26 | 0.09 | -0.04 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 39.00 | 0.65 | 0.80 | 0.73 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.43 | -0.30 | 0.10 | -0.04 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 39.50 | 0.80 | 1.00 | 0.90 | % | 0.02 | 0 | 0 | 0.42 | -0.35 | 0.11 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 40.00 | 1.00 | 1.20 | 1.10 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 252 | 0.42 | -0.41 | 0.12 | -0.04 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 40.50 | 1.20 | 1.40 | 1.30 | % | 0.03 | 0 | 0 | 0.41 | -0.47 | 0.13 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 41.00 | 1.45 | 2.20 | 1.83 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.49 | -0.54 | 0.13 | -0.04 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 41.50 | 1.70 | 1.95 | 1.83 | % | 0.04 | 0 | 0 | 0.40 | -0.59 | 0.12 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 42.00 | 2.05 | 2.40 | 2.23 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.42 | -0.64 | 0.11 | -0.04 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 43.00 | 2.75 | 3.20 | 2.98 | % | 0.07 | 0 | 0 | 0.42 | -0.72 | 0.09 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 44.00 | 3.50 | 4.50 | 4.00 | % | 0.09 | 0 | 0 | 0.72 | -0.77 | 0.07 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 45.00 | 3.50 | 5.70 | 4.60 | % | 0.10 | 0 | 0 | 0.88 | -0.82 | 0.06 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 46.00 | 3.50 | 7.50 | 5.50 | % | 0.12 | 0 | 0 | 1.24 | -0.91 | 0.05 | -0.02 | 7/10/2025 3:59:58 PM EST | |||
| 47.00 | 4.50 | 8.50 | 6.50 | % | 0.14 | 0 | 0 | 1.32 | -0.94 | 0.03 | -0.02 | 7/10/2025 3:59:58 PM EST | |||
| 48.00 | 5.40 | 9.40 | 7.40 | % | 0.15 | 0 | 0 | 1.37 | -0.96 | 0.02 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 49.00 | 6.40 | 10.40 | 8.40 | % | 0.17 | 0 | 0 | 1.44 | -0.98 | 0.02 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 50.00 | 7.40 | 11.40 | 9.40 | % | 0.19 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 51.00 | 8.40 | 12.40 | 10.40 | % | 0.20 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:58 PM EST |