Options Chain for ALLY FINL INC COM (ALLY) - $39.56 as of 9/6/2024 8:12:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.00 | 21.20 | 23.44 | 0.00 | 0.00% | 0 | 6 | 2.51 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 12.40 | 16.70 | 18.90 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 11.40 | 15.60 | 19.14 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 27.00 | 11.50 | 14.60 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 10.10 | 13.60 | 16.10 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 8.50 | 12.50 | 15.00 | 0.00 | 0.00% | 0 | 26 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 8.10 | 10.70 | 13.70 | 0.00 | 0.00% | 0 | 7 | 0.94 | 1.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 7.10 | 9.40 | 9.70 | 0.00 | 0.00% | 0 | 49 | 0.85 | 1.00 | 0.00 | -0.01 | 5/7/2024 | 9/6/2024 3:59:53 PM EST |
| 32.00 | 5.80 | 8.80 | 8.20 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.99 | 0.01 | -0.01 | 6/13/2024 | 9/6/2024 3:59:53 PM EST |
| 33.00 | 5.20 | 8.40 | 6.82 | -1.47 | -17.74% | 1 | 58 | 0.75 | 0.98 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 34.00 | 4.30 | 7.40 | 8.25 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.96 | 0.03 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 4.50 | 5.00 | 4.65 | -1.50 | -24.39% | 4 | 144 | 0.56 | 0.93 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 36.00 | 3.70 | 3.90 | 4.85 | 0.00 | 0.00% | 0 | 137 | 0.40 | 0.88 | 0.06 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 37.00 | 2.90 | 3.00 | 2.70 | -2.60 | -49.06% | 9 | 189 | 0.40 | 0.82 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 2.45 | 4.10 | 2.30 | % | 2 | 0 | 0.37 | 0.78 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST | |
| 38.00 | 2.10 | 2.20 | 4.50 | 0.00 | 0.00% | 0 | 429 | 0.38 | 0.73 | 0.12 | -0.04 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 38.50 | 1.70 | 1.80 | 1.65 | -2.25 | -57.70% | 1 | 5 | 0.36 | 0.67 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 39.00 | 1.40 | 1.50 | 2.55 | 0.00 | 0.00% | 0 | 275 | 0.36 | 0.61 | 0.14 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 39.50 | 1.10 | 1.20 | 2.15 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.54 | 0.15 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.85 | 0.95 | 0.84 | -0.79 | -48.47% | 207 | 622 | 0.34 | 0.46 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 41.00 | 0.45 | 0.55 | 0.70 | -0.45 | -39.13% | 11 | 729 | 0.33 | 0.32 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 42.00 | 0.20 | 0.30 | 0.30 | -0.35 | -53.85% | 7 | 1,931 | 0.32 | 0.21 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 43.00 | 0.10 | 0.20 | 0.25 | -0.20 | -44.45% | 5 | 437 | 0.33 | 0.14 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 44.00 | 0.05 | 0.15 | 0.08 | -0.17 | -68.00% | 14 | 929 | 0.36 | 0.09 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 1 | 1,207 | 0.42 | 0.05 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 46.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 384 | 0.45 | 0.03 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 47.00 | 0.05 | 0.15 | 0.05 | -0.06 | -54.55% | 1 | 203 | 0.53 | 0.02 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 180 | 0.60 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 49.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 184 | 0.62 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 51.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.82 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 210 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.77 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 451 | 1.45 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 850 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 113 | 1.36 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 222 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 187 | 137 | 0.82 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 156 | 0.74 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 32.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 639 | 0.72 | -0.01 | 0.01 | -0.01 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 33.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 620 | 0.58 | -0.02 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 34.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 681 | 0.50 | -0.04 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.10 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 399 | 0.48 | -0.07 | 0.04 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 36.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,567 | 0.43 | -0.12 | 0.06 | -0.03 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 37.00 | 0.30 | 0.35 | 0.26 | +0.06 | +30.00% | 41 | 853 | 0.41 | -0.18 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 0.35 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.22 | 0.10 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 38.00 | 0.45 | 0.55 | 0.55 | +0.25 | +83.34% | 9 | 818 | 0.38 | -0.27 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 38.50 | 0.60 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.33 | 0.13 | -0.04 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 39.00 | 0.75 | 0.85 | 0.92 | +0.41 | +80.40% | 3 | 224 | 0.35 | -0.39 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 39.50 | 0.95 | 1.05 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.46 | 0.15 | -0.04 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 1.20 | 1.30 | 1.48 | +0.73 | +97.34% | 8 | 387 | 0.34 | -0.54 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 41.00 | 1.70 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 212 | 0.33 | -0.68 | 0.13 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 42.00 | 2.60 | 2.85 | 1.00 | 0.00 | 0.00% | 0 | 629 | 0.39 | -0.79 | 0.10 | -0.03 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 43.00 | 2.85 | 3.90 | 2.86 | +0.29 | +11.29% | 1 | 216 | 0.50 | -0.86 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 44.00 | 2.70 | 4.70 | 4.35 | +0.96 | +28.32% | 2 | 265 | 0.67 | -0.91 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 3.60 | 5.70 | 5.00 | +0.80 | +19.05% | 7 | 70 | 0.53 | -0.95 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 46.00 | 4.60 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.97 | 0.02 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 47.00 | 5.60 | 8.10 | 4.40 | 0.00 | 0.00% | 0 | 67 | 0.65 | -0.98 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 48.00 | 6.50 | 9.70 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 6/12/2024 | 9/6/2024 3:59:53 PM EST |
| 49.00 | 7.80 | 11.20 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 8.60 | 12.00 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 51.00 | 9.40 | 13.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 14.10 | 17.10 | 12.40 | 0.00 | 0.00% | 0 | 5 | 1.05 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 18.40 | 22.50 | 20.40 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 3:59:53 PM EST |