Options Chain for ALLY FINL INC COM (ALLY) - $40.35 as of 7/8/2025 8:22:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.70 | 12.60 | 10.65 | % | 0.36 | 0 | 0 | 1.29 | 0.98 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 31.00 | 8.40 | 11.70 | 10.05 | 10.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.21 | 0.97 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 32.00 | 7.10 | 10.40 | 8.75 | % | 0.27 | 0 | 0 | 1.10 | 0.93 | 0.02 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 33.00 | 6.20 | 9.20 | 7.70 | % | 0.23 | 0 | 0 | 0.92 | 0.90 | 0.03 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 34.00 | 6.00 | 7.70 | 6.85 | % | 0.20 | 0 | 0 | 0.70 | 0.87 | 0.03 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 35.00 | 5.20 | 6.70 | 5.95 | % | 0.17 | 0 | 0 | 0.41 | 0.84 | 0.04 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 36.00 | 4.70 | 5.70 | 5.20 | % | 0.14 | 0 | 0 | 0.45 | 0.79 | 0.05 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 37.00 | 4.00 | 4.30 | 4.15 | % | 0.11 | 0 | 0 | 0.38 | 0.74 | 0.05 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 38.00 | 3.20 | 3.50 | 3.35 | 3.77 | -0.03 | -0.79% | 0.09 | 1 | 3 | 0.36 | 0.69 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 39.00 | 2.55 | 2.80 | 2.68 | % | 0.07 | 0 | 0 | 0.35 | 0.62 | 0.07 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 40.00 | 1.95 | 2.30 | 2.13 | % | 0.05 | 0 | 0 | 0.35 | 0.55 | 0.08 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 41.00 | 1.40 | 1.95 | 1.68 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.08 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 42.00 | 1.10 | 1.25 | 1.18 | 1.40 | % | 0.03 | 5 | 0 | 0.33 | 0.39 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
| 43.00 | 0.60 | 0.90 | 0.75 | % | 0.02 | 0 | 0 | 0.30 | 0.30 | 0.08 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 44.00 | 0.45 | 0.75 | 0.60 | % | 0.01 | 0 | 0 | 0.32 | 0.23 | 0.07 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 45.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.06 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 46.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.05 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.04 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.03 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.02 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 51.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.00 | 1 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.25 | -0.02 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.90 | -0.03 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 32.00 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.02 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 33.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.03 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 34.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.03 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 35.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.41 | -0.16 | 0.04 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 36.00 | 0.50 | 0.70 | 0.60 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.21 | 0.05 | -0.02 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 37.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.26 | 0.05 | -0.02 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 38.00 | 0.95 | 1.15 | 1.05 | 1.03 | +0.09 | +9.58% | 0.03 | 1 | 2 | 0.37 | -0.31 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 39.00 | 1.25 | 1.50 | 1.38 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.07 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 40.00 | 1.60 | 2.05 | 1.83 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.08 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 41.00 | 2.10 | 2.40 | 2.25 | % | 0.05 | 0 | 0 | 0.34 | -0.53 | 0.08 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 42.00 | 2.65 | 3.10 | 2.88 | % | 0.07 | 0 | 0 | 0.34 | -0.61 | 0.08 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 43.00 | 3.30 | 3.70 | 3.50 | % | 0.08 | 0 | 0 | 0.33 | -0.70 | 0.08 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 44.00 | 3.50 | 5.10 | 4.30 | % | 0.10 | 0 | 0 | 0.48 | -0.77 | 0.07 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 45.00 | 4.30 | 6.10 | 5.20 | % | 0.12 | 0 | 0 | 0.53 | -0.83 | 0.06 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 46.00 | 4.80 | 7.30 | 6.05 | % | 0.13 | 0 | 0 | 0.60 | -0.88 | 0.05 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 47.00 | 5.00 | 8.80 | 6.90 | % | 0.15 | 0 | 0 | 0.77 | -0.91 | 0.04 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 48.00 | 6.00 | 9.40 | 7.70 | % | 0.16 | 0 | 0 | 0.72 | -0.94 | 0.03 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 49.00 | 6.80 | 10.70 | 8.75 | % | 0.18 | 0 | 0 | 0.84 | -0.96 | 0.02 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 50.00 | 8.70 | 11.60 | 10.15 | % | 0.20 | 0 | 0 | 0.88 | -0.97 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 51.00 | 8.80 | 12.80 | 10.80 | % | 0.21 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 55.00 | 12.70 | 16.00 | 14.35 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST |