Options Chain for ALLY FINL INC COM (ALLY) - $38.82 as of 7/29/2025 3:02:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 20.30 | 20.80 | 20.55 | 14.40 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:59:01 PM EST |
| 19.00 | 19.30 | 19.80 | 19.55 | % | 1.03 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 20.00 | 18.30 | 18.80 | 18.55 | % | 0.93 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 21.00 | 17.30 | 17.70 | 17.50 | 15.90 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:01 PM EST |
| 22.00 | 16.20 | 16.80 | 16.50 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 23.00 | 15.40 | 15.80 | 15.60 | 11.40 | 0.00 | 0.00% | 0.68 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 1:59:01 PM EST |
| 24.00 | 14.40 | 14.70 | 14.55 | 13.17 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 13.40 | 13.70 | 13.55 | 11.60 | 0.00 | 0.00% | 0.54 | 0 | 27 | 0.79 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:01 PM EST |
| 26.00 | 12.40 | 12.60 | 12.50 | 11.17 | 0.00 | 0.00% | 0.48 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:01 PM EST |
| 27.00 | 11.40 | 11.70 | 11.55 | 10.20 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:01 PM EST |
| 28.00 | 10.40 | 10.70 | 10.55 | 9.33 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.67 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:01 PM EST |
| 29.00 | 9.30 | 9.60 | 9.45 | 5.75 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.61 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 8.30 | 8.60 | 8.45 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 750 | 0.46 | 0.99 | 0.01 | 0.00 | 4/28/2025 | 7/29/2025 1:59:01 PM EST |
| 31.00 | 7.40 | 7.80 | 7.60 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.45 | 0.98 | 0.02 | 0.00 | 5/6/2025 | 7/29/2025 1:59:01 PM EST |
| 32.00 | 6.50 | 6.70 | 6.60 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 83 | 0.40 | 0.95 | 0.03 | 0.00 | 5/5/2025 | 7/29/2025 1:59:01 PM EST |
| 33.00 | 5.60 | 5.80 | 5.70 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 126 | 0.29 | 0.91 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 34.00 | 4.70 | 4.90 | 4.80 | 5.82 | 0.00 | 0.00% | 0.14 | 0 | 134 | 0.29 | 0.87 | 0.05 | -0.01 | 6/27/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 3.80 | 4.00 | 3.90 | 3.90 | -0.56 | -12.56% | 0.11 | 2 | 768 | 0.29 | 0.82 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 36.00 | 3.00 | 3.20 | 3.10 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 249 | 0.28 | 0.75 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 37.00 | 2.35 | 2.50 | 2.43 | 2.41 | -0.39 | -13.93% | 0.07 | 2 | 2,243 | 0.28 | 0.66 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 38.00 | 1.75 | 1.85 | 1.80 | 2.05 | +0.15 | +7.90% | 0.05 | 3 | 2,060 | 0.27 | 0.57 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 39.00 | 1.25 | 1.30 | 1.28 | 1.28 | -0.02 | -1.54% | 0.03 | 1 | 317 | 0.26 | 0.47 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 0.85 | 0.90 | 0.88 | 0.83 | -0.02 | -2.36% | 0.02 | 7 | 3,022 | 0.26 | 0.36 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 41.00 | 0.50 | 0.60 | 0.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 561 | 0.25 | 0.27 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 42.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 805 | 0.25 | 0.19 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 43.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 1,255 | 0.24 | 0.13 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 0.26 | 0.05 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.35 | 0.02 | 0.01 | 0.00 | 7/7/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.39 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:59:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:59:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:59:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:59:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:01 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:59:01 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.81 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:59:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 0.46 | -0.01 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,124 | 0.41 | -0.02 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.34 | -0.05 | 0.03 | 0.00 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 33.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.32 | -0.09 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 34.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.04 | -12.91% | 0.01 | 10 | 149 | 0.31 | -0.13 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.07 | -12.73% | 0.01 | 2 | 1,285 | 0.30 | -0.18 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 36.00 | 0.65 | 0.70 | 0.68 | 0.65 | -0.12 | -15.59% | 0.02 | 1 | 2,071 | 0.29 | -0.25 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 37.00 | 0.90 | 1.00 | 0.95 | 0.92 | -0.01 | -1.08% | 0.03 | 1 | 596 | 0.28 | -0.34 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 38.00 | 1.30 | 1.40 | 1.35 | 1.35 | +0.26 | +23.86% | 0.04 | 10 | 69 | 0.28 | -0.43 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 39.00 | 1.75 | 1.85 | 1.80 | 1.92 | +0.03 | +1.59% | 0.05 | 2 | 54 | 0.27 | -0.53 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 2.35 | 2.50 | 2.43 | 2.31 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.27 | -0.64 | 0.10 | -0.01 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 41.00 | 3.00 | 3.20 | 3.10 | 2.98 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.27 | -0.73 | 0.09 | -0.01 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 42.00 | 3.90 | 4.00 | 3.95 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.29 | -0.81 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 43.00 | 4.80 | 5.00 | 4.90 | 4.48 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.31 | -0.87 | 0.06 | -0.01 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 6.70 | 6.90 | 6.80 | 6.63 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.39 | -0.95 | 0.03 | 0.00 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 47.00 | 8.60 | 9.00 | 8.80 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 11.70 | 12.00 | 11.85 | 9.58 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.50 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 16.60 | 17.00 | 16.80 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 60.00 | 21.60 | 22.00 | 21.80 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |