Options Chain for ALLY FINL INC COM (ALLY) - $38.38 as of 7/25/2025 12:22:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.50 | 19.70 | 18.60 | % | 0.93 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 25.00 | 12.30 | 14.70 | 13.50 | % | 0.54 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 26.00 | 11.40 | 13.70 | 12.55 | % | 0.48 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 27.00 | 10.30 | 12.70 | 11.50 | % | 0.43 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 28.00 | 8.40 | 12.00 | 10.20 | % | 0.36 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 29.00 | 7.40 | 11.00 | 9.20 | % | 0.32 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 30.00 | 7.30 | 9.70 | 8.50 | % | 0.28 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 31.00 | 6.20 | 8.90 | 7.55 | % | 0.24 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 32.00 | 5.10 | 8.00 | 6.55 | % | 0.20 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 33.00 | 4.40 | 7.00 | 5.70 | % | 0.17 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 34.00 | 3.20 | 5.90 | 4.55 | % | 0.13 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 35.00 | 2.05 | 4.50 | 3.28 | % | 0.09 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 35.50 | 2.65 | 3.00 | 2.83 | 5.61 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:04 AM EST |
| 36.00 | 2.00 | 2.65 | 2.33 | % | 0.06 | 0 | 0 | 0.65 | 1.00 | 0.01 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 36.50 | 1.75 | 2.15 | 1.95 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.25 | 0.95 | 0.21 | -0.01 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 37.00 | 1.35 | 1.55 | 1.45 | 1.33 | -0.52 | -28.11% | 0.04 | 2 | 7 | 0.30 | 0.84 | 0.25 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 37.50 | 0.95 | 1.10 | 1.03 | 0.90 | % | 0.03 | 1 | 0 | 0.28 | 0.71 | 0.29 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST | |
| 38.00 | 0.60 | 0.70 | 0.65 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.26 | 0.56 | 0.31 | -0.03 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 38.50 | 0.35 | 0.45 | 0.40 | 0.33 | -0.34 | -50.75% | 0.01 | 1 | 4 | 0.25 | 0.41 | 0.29 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 39.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.11 | -34.38% | 0.01 | 5 | 69 | 0.24 | 0.27 | 0.24 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 39.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 78 | 0.24 | 0.17 | 0.18 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 100 | 0.32 | 0.09 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 40.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 15 | 0.30 | 0.05 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | 0.02 | 0.03 | 0.00 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.91 | 0.01 | 0.02 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.97 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 48.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:04 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:59:04 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:59:04 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:04 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:04 AM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 36.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.12 | -66.67% | 0.00 | 1 | 180 | 0.31 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 36.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 82 | 20 | 0.30 | -0.05 | 0.21 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 37.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.03 | +20.00% | 0.01 | 59 | 76 | 0.28 | -0.16 | 0.25 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 37.50 | 0.10 | 0.35 | 0.23 | 0.38 | +0.08 | +26.67% | 0.01 | 4 | 73 | 0.29 | -0.29 | 0.29 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 38.00 | 0.45 | 0.55 | 0.50 | 0.65 | +0.30 | +85.72% | 0.01 | 22 | 252 | 0.28 | -0.44 | 0.31 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 38.50 | 0.70 | 0.85 | 0.78 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.28 | -0.59 | 0.29 | -0.03 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 39.00 | 1.05 | 1.20 | 1.13 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.29 | -0.73 | 0.24 | -0.02 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 39.50 | 1.30 | 1.60 | 1.45 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.31 | -0.83 | 0.18 | -0.02 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 1.70 | 2.25 | 1.98 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.62 | -0.91 | 0.12 | -0.01 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 40.50 | 2.30 | 2.90 | 2.60 | 2.16 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.67 | -0.95 | 0.07 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 41.00 | 2.05 | 3.20 | 2.63 | 3.30 | +1.25 | +60.98% | 0.06 | 1 | 16 | 0.61 | -0.98 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 41.50 | 2.70 | 4.80 | 3.75 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.24 | -0.99 | 0.02 | 0.00 | 7/14/2025 | 7/25/2025 11:59:04 AM EST |
| 42.00 | 2.45 | 5.90 | 4.18 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.61 | -1.00 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 43.00 | 3.30 | 6.90 | 5.10 | 4.02 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 44.00 | 4.70 | 7.90 | 6.30 | 3.88 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 5.90 | 8.10 | 7.00 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 46.00 | 7.50 | 9.90 | 8.70 | 8.37 | % | 0.19 | 1 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST | |
| 47.00 | 8.60 | 10.90 | 9.75 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 48.00 | 9.10 | 11.90 | 10.50 | % | 0.22 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 49.00 | 10.50 | 12.90 | 11.70 | 10.81 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 10.40 | 13.90 | 12.15 | 12.26 | % | 0.24 | 1 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST | |
| 51.00 | 11.60 | 14.90 | 13.25 | % | 0.26 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |