Options Chain for ALLY FINL INC COM (ALLY) - $43.95 as of 9/18/2025 10:05:13 AM 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 | 24.60 | 28.00 | 26.30 | 23.46 | 0.00 | 0.00% | 1.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:05 PM EST |
| 19.00 | 24.00 | 27.00 | 25.50 | 22.56 | 0.00 | 0.00% | 1.34 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:05 PM EST |
| 20.00 | 22.70 | 26.00 | 24.35 | 22.13 | 0.00 | 0.00% | 1.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:05 PM EST |
| 21.00 | 22.20 | 25.00 | 23.60 | 21.23 | 0.00 | 0.00% | 1.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:05 PM EST |
| 22.00 | 20.50 | 24.00 | 22.25 | 20.10 | 0.00 | 0.00% | 1.01 | 0 | 1 | 9.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:05 PM EST |
| 23.00 | 19.60 | 23.00 | 21.30 | 11.40 | 0.00 | 0.00% | 0.93 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 9/17/2025 4:00:05 PM EST |
| 24.00 | 19.10 | 22.00 | 20.55 | 13.17 | 0.00 | 0.00% | 0.86 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/17/2025 4:00:05 PM EST |
| 25.00 | 17.40 | 20.90 | 19.15 | 13.10 | 0.00 | 0.00% | 0.77 | 0 | 15 | 8.29 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 4:00:05 PM EST |
| 26.00 | 16.80 | 20.00 | 18.40 | 18.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 8.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 27.00 | 15.50 | 18.90 | 17.20 | 17.10 | 0.00 | 0.00% | 0.64 | 0 | 2 | 7.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 28.00 | 14.80 | 17.50 | 16.15 | 9.33 | 0.00 | 0.00% | 0.58 | 0 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 4:00:05 PM EST |
| 29.00 | 14.60 | 16.80 | 15.70 | 5.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 9/17/2025 4:00:05 PM EST |
| 30.00 | 13.90 | 14.00 | 13.95 | 12.70 | 0.00 | 0.00% | 0.46 | 0 | 751 | 2.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:05 PM EST |
| 31.00 | 12.50 | 13.20 | 12.85 | 4.00 | 0.00 | 0.00% | 0.41 | 0 | 26 | 3.02 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/17/2025 4:00:05 PM EST |
| 32.00 | 11.40 | 12.20 | 11.80 | 11.13 | 0.00 | 0.00% | 0.37 | 0 | 84 | 2.79 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:05 PM EST |
| 33.00 | 10.90 | 11.10 | 11.00 | 10.23 | 0.00 | 0.00% | 0.33 | 0 | 119 | 2.23 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:05 PM EST |
| 34.00 | 9.70 | 10.10 | 9.90 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 134 | 2.04 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:05 PM EST |
| 35.00 | 8.70 | 9.10 | 8.90 | 6.70 | 0.00 | 0.00% | 0.25 | 0 | 763 | 1.84 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:05 PM EST |
| 36.00 | 7.80 | 8.10 | 7.95 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 233 | 1.65 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 37.00 | 6.80 | 7.10 | 6.95 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 2,217 | 1.47 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 38.00 | 5.90 | 6.10 | 6.00 | 6.12 | 0.00 | 0.00% | 0.16 | 0 | 4,548 | 1.28 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 39.00 | 4.20 | 5.20 | 4.70 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 306 | 1.30 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 40.00 | 3.90 | 4.20 | 4.05 | 3.91 | 0.00 | 0.00% | 0.10 | 0 | 4,585 | 1.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 41.00 | 2.90 | 3.10 | 3.00 | 2.72 | 0.00 | 0.00% | 0.07 | 0 | 870 | 0.89 | 0.99 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 42.00 | 1.80 | 2.15 | 1.98 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 3,300 | 0.61 | 0.95 | 0.08 | -0.03 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 43.00 | 1.05 | 1.20 | 1.13 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 1,300 | 0.41 | 0.79 | 0.23 | -0.09 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 44.00 | 0.35 | 0.55 | 0.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | 0.48 | 0.35 | -0.12 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 0.36 | 0.17 | 0.25 | -0.08 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | 0.03 | 0.08 | -0.02 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.57 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/17/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 9/17/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:05 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 | 1.55 | 0.78 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/17/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/17/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 1.55 | 0.78 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 9/17/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/17/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/17/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 192 | 4.71 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 6.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/17/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 53 | 5.84 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/17/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 88 | 3.47 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,247 | 4.42 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,123 | 2.34 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 2.22 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 719 | 2.20 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,600 | 3.37 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,823 | 3.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 895 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 829 | 2.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,064 | 2.26 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,528 | 0.78 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.02 | -0.01 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,502 | 0.67 | -0.05 | 0.08 | -0.03 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.49 | -0.21 | 0.23 | -0.09 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 44.00 | 0.35 | 0.55 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | -0.52 | 0.35 | -0.12 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 45.00 | 1.05 | 1.20 | 1.13 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | -0.83 | 0.25 | -0.08 | 9/10/2025 | 9/17/2025 4:00:05 PM EST |
| 46.00 | 1.70 | 2.55 | 2.13 | % | 0.05 | 0 | 0 | 0.99 | -0.97 | 0.08 | -0.02 | 9/17/2025 4:00:05 PM EST | |||
| 47.00 | 2.65 | 3.20 | 2.93 | % | 0.06 | 0 | 0 | 0.83 | -1.00 | 0.01 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 50.00 | 5.40 | 6.80 | 6.10 | 9.58 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.06 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 9/17/2025 4:00:05 PM EST |
| 55.00 | 10.30 | 11.80 | 11.05 | % | 0.20 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 60.00 | 15.50 | 16.80 | 16.15 | 19.88 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:05 PM EST |