Options Chain for ALLY FINL INC COM (ALLY) - $36.02 as of 6/13/2025 8:52:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.10 | 18.10 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 24.00 | 10.10 | 14.10 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 25.00 | 9.10 | 13.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 26.00 | 8.20 | 12.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 27.00 | 8.60 | 11.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 28.00 | 6.30 | 10.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 29.00 | 5.30 | 9.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 4.20 | 8.20 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 31.00 | 4.00 | 6.70 | % | 0 | 0 | 1.11 | 0.97 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 32.00 | 3.00 | 5.50 | 3.71 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.92 | 0.05 | -0.02 | 6/2/2025 | 6/13/2025 3:59:58 PM EST |
| 33.00 | 2.60 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.86 | 0.07 | -0.02 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 34.00 | 2.15 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.78 | 0.10 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 35.00 | 1.45 | 2.00 | 1.87 | +0.48 | +34.54% | 7 | 6 | 0.31 | 0.67 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 36.00 | 1.05 | 1.40 | 1.18 | -0.37 | -23.88% | 1 | 26 | 0.34 | 0.54 | 0.15 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 37.00 | 0.55 | 0.80 | 0.76 | -0.79 | -50.97% | 50 | 9 | 0.30 | 0.39 | 0.15 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 38.00 | 0.20 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.24 | 0.13 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 39.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.13 | 0.09 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 22 | 0.26 | 0.07 | 0.05 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 1.15 | 0.16 | +0.10 | +166.67% | 2 | 8 | 0.40 | 0.03 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.70 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 1.50 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 1.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 1.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 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 | 1.55 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.55 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.55 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.90 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.01 | 0.01 | -0.01 | 6/2/2025 | 6/13/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.03 | 0.02 | -0.01 | 5/29/2025 | 6/13/2025 3:59:58 PM EST |
| 32.00 | 0.05 | 0.20 | % | 0 | 0 | 0.38 | -0.08 | 0.05 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 0.05 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.14 | 0.07 | -0.02 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 34.00 | 0.35 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.22 | 0.10 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 35.00 | 0.60 | 1.00 | 0.57 | +0.16 | +39.03% | 2 | 3 | 0.39 | -0.33 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 36.00 | 1.00 | 1.30 | 0.69 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.46 | 0.15 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 37.00 | 1.30 | 1.95 | 1.13 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.61 | 0.15 | -0.03 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 38.00 | 1.65 | 2.75 | % | 0 | 0 | 0.39 | -0.76 | 0.13 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 2.00 | 4.20 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.87 | 0.09 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 1.95 | 5.90 | 3.78 | +1.32 | +53.66% | 1 | 1 | 0.74 | -0.93 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 41.00 | 2.95 | 6.90 | % | 0 | 0 | 0.71 | -0.97 | 0.03 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 42.00 | 3.90 | 7.90 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 43.00 | 4.90 | 8.80 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 44.00 | 5.90 | 9.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 45.00 | 6.90 | 10.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 46.00 | 7.90 | 11.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 47.00 | 8.90 | 12.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 48.00 | 9.90 | 13.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |