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 | 14.50 | 18.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 25.00 | 9.30 | 13.30 | % | 0 | 0 | 1.33 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 27.00 | 7.40 | 11.40 | % | 0 | 0 | 1.23 | 0.95 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 28.00 | 6.40 | 10.40 | % | 0 | 0 | 1.00 | 0.94 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 29.00 | 6.00 | 8.90 | % | 0 | 0 | 0.97 | 0.91 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 5.60 | 7.60 | % | 0 | 0 | 0.69 | 0.88 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 31.00 | 4.90 | 6.50 | % | 0 | 0 | 0.67 | 0.84 | 0.04 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 32.00 | 4.20 | 5.50 | % | 0 | 0 | 0.43 | 0.79 | 0.05 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 3.50 | 4.60 | % | 0 | 0 | 0.42 | 0.74 | 0.06 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 34.00 | 2.90 | 3.80 | % | 0 | 0 | 0.41 | 0.68 | 0.06 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 2.30 | 3.00 | % | 0 | 0 | 0.39 | 0.61 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 36.00 | 1.80 | 2.40 | % | 0 | 0 | 0.39 | 0.54 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 37.00 | 1.30 | 1.90 | % | 0 | 0 | 0.37 | 0.46 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 0.95 | 1.50 | % | 0 | 0 | 0.37 | 0.38 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 0.70 | 1.20 | % | 0 | 0 | 0.37 | 0.30 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.15 | 0.90 | % | 0 | 0 | 0.32 | 0.22 | 0.07 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 41.00 | 0.05 | 0.70 | % | 0 | 0 | 0.31 | 0.16 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 42.00 | 0.05 | 0.55 | % | 0 | 0 | 0.33 | 0.11 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.70 | % | 0 | 0 | 0.45 | 0.08 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 1.00 | % | 0 | 0 | 0.58 | 0.06 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | 0.04 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 1.55 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 1.15 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 1.15 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 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 | 1.65 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.20 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | -0.05 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.90 | % | 0 | 0 | 0.79 | -0.06 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 29.00 | 0.05 | 0.65 | % | 0 | 0 | 0.48 | -0.09 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.10 | 0.75 | % | 0 | 0 | 0.45 | -0.12 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 31.00 | 0.15 | 0.85 | % | 0 | 0 | 0.43 | -0.16 | 0.04 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 32.00 | 0.30 | 1.10 | % | 0 | 0 | 0.43 | -0.21 | 0.05 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 0.60 | 1.35 | % | 0 | 0 | 0.43 | -0.26 | 0.06 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 34.00 | 1.15 | 1.65 | % | 0 | 0 | 0.46 | -0.32 | 0.06 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 1.30 | 2.05 | % | 0 | 0 | 0.43 | -0.39 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 36.00 | 1.75 | 2.50 | % | 0 | 0 | 0.42 | -0.46 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 37.00 | 2.20 | 3.10 | % | 0 | 0 | 0.42 | -0.54 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 2.40 | 3.70 | % | 0 | 0 | 0.35 | -0.62 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 3.00 | 4.40 | % | 0 | 0 | 0.34 | -0.70 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 3.60 | 5.40 | % | 0 | 0 | 0.52 | -0.78 | 0.07 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 41.00 | 4.20 | 6.10 | % | 0 | 0 | 0.56 | -0.84 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 42.00 | 4.80 | 7.60 | % | 0 | 0 | 0.58 | -0.89 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 43.00 | 5.10 | 9.10 | % | 0 | 0 | 0.70 | -0.92 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 44.00 | 6.00 | 10.00 | % | 0 | 0 | 0.72 | -0.94 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 45.00 | 7.00 | 11.00 | % | 0 | 0 | 0.84 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 46.00 | 8.00 | 12.00 | % | 0 | 0 | 0.88 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 47.00 | 9.00 | 13.00 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 48.00 | 9.90 | 14.00 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST |