Options Chain for ALLY FINL INC COM (ALLY) - $39.14 as of 4/26/2024 7:33:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.60 | 20.80 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 14.20 | 15.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 27.00 | 12.20 | 12.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 28.00 | 11.20 | 11.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 29.00 | 10.20 | 10.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 9.20 | 9.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 31.00 | 8.20 | 8.40 | 8.60 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 7.20 | 7.40 | 6.78 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 6.20 | 6.40 | 3.33 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 5.20 | 5.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 34.50 | 4.70 | 4.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 35.00 | 4.20 | 4.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 35.50 | 3.70 | 3.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 36.00 | 3.20 | 3.40 | 2.55 | 0.00 | 0.00% | 0 | 12 | 0.58 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 36.50 | 2.75 | 2.85 | 3.61 | 0.00 | 0.00% | 0 | 14 | 0.52 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 2.25 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 11 | 0.45 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 37.50 | 1.75 | 1.90 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.97 | 0.18 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 1.30 | 1.45 | 1.45 | +0.25 | +20.84% | 17 | 156 | 0.35 | 0.84 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 38.50 | 0.90 | 1.70 | 1.07 | +0.17 | +18.89% | 65 | 175 | 0.29 | 0.69 | 0.30 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 0.60 | 0.70 | 0.74 | +0.14 | +23.34% | 14 | 40 | 0.29 | 0.54 | 0.31 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 39.50 | 0.40 | 0.45 | 0.42 | +0.08 | +23.53% | 21 | 115 | 0.29 | 0.40 | 0.28 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 0.20 | 0.30 | 0.24 | -0.01 | -4.00% | 52 | 145 | 0.27 | 0.27 | 0.24 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 41.00 | 0.05 | 0.10 | 0.07 | -0.10 | -58.83% | 8 | 69 | 0.28 | 0.09 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.02 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 43.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 16 | 0.42 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 44.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 46.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 47.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:51 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 49.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:51 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 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 34.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 35.50 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | -0.16 | -66.67% | 20 | 123 | 0.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.50 | 0.10 | 0.20 | 0.12 | -0.23 | -65.72% | 2 | 3 | 0.30 | -0.03 | 0.18 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 0.20 | 0.25 | 0.24 | -0.31 | -56.37% | 42 | 50 | 0.28 | -0.16 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 38.50 | 0.35 | 0.45 | 0.45 | -0.18 | -28.58% | 12 | 38 | 0.28 | -0.31 | 0.30 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 0.55 | 0.65 | 0.56 | -0.44 | -44.00% | 41 | 127 | 0.27 | -0.46 | 0.31 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 39.50 | 0.85 | 0.90 | 0.85 | -0.60 | -41.38% | 29 | 19 | 0.27 | -0.60 | 0.28 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 1.15 | 1.25 | 1.07 | -0.69 | -39.21% | 7 | 18 | 0.25 | -0.73 | 0.24 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 41.00 | 2.00 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.91 | 0.12 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 42.00 | 2.95 | 3.10 | 2.86 | -0.14 | -4.67% | 10 | 0 | 0.43 | -0.98 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 43.00 | 3.90 | 4.10 | % | 0 | 0 | 0.52 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 44.00 | 4.90 | 5.10 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 45.00 | 5.90 | 6.10 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 46.00 | 6.90 | 7.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 47.00 | 7.90 | 8.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 48.00 | 8.90 | 9.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 49.00 | 9.90 | 10.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 50.00 | 10.80 | 11.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |