Options Chain for ALLY FINL INC COM (ALLY) - $35.59 as of 11/20/2024 7:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.30 | 15.60 | % | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 12.80 | 13.20 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 12.30 | 12.80 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 11.40 | 11.80 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 9.90 | 10.70 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.00 | 9.30 | 9.70 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 8.30 | 8.70 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 7.30 | 7.80 | 7.10 | 0.00 | 0.00% | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 6.40 | 6.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.50 | 5.90 | 6.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 5.40 | 5.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.50 | 4.90 | 5.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 4.40 | 4.80 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 31.50 | 3.90 | 4.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 3.40 | 3.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.50 | 2.85 | 3.30 | % | 0 | 0 | 2.12 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 2.40 | 2.75 | 4.10 | 0.00 | 0.00% | 0 | 8 | 1.34 | 0.99 | 0.03 | -0.01 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 33.50 | 1.95 | 2.25 | % | 0 | 0 | 1.36 | 0.97 | 0.06 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 1.35 | 1.65 | 1.61 | 0.00 | 0.00% | 0 | 46 | 0.70 | 0.91 | 0.14 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 34.50 | 1.05 | 1.15 | 1.12 | 0.00 | 0.00% | 0 | 103 | 1.10 | 0.84 | 0.22 | -0.11 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.65 | 0.75 | 0.60 | -0.69 | -53.49% | 160 | 23 | 0.26 | 0.71 | 0.30 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.50 | 0.35 | 0.45 | 0.35 | -0.12 | -25.54% | 6 | 16 | 0.32 | 0.55 | 0.37 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 0.15 | 0.30 | 0.18 | -0.04 | -18.19% | 13 | 93 | 0.31 | 0.35 | 0.37 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 36.50 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 6 | 42 | 0.33 | 0.17 | 0.27 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 1 | 416 | 0.41 | 0.07 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 1 | 307 | 0.70 | 0.02 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 1.00 | 0.03 | -0.02 | -40.00% | 1 | 215 | 1.83 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 38.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.70 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.84 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 39.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 40.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.25 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 43.50 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 44.50 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.50 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.50 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.50 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.50 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 317 | 1.74 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 29.50 | 0.00 | 0.10 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:01 PM EST |
| 30.50 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 31.50 | 0.00 | 1.00 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.88 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.80 | -0.01 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 33.50 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.70 | -0.03 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 147 | 0.46 | -0.09 | 0.14 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 34.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 1 | 43 | 0.39 | -0.16 | 0.22 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 2 | 144 | 0.39 | -0.29 | 0.30 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.50 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 2 | 128 | 0.38 | -0.45 | 0.37 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 0.60 | 0.70 | 0.60 | -0.10 | -14.29% | 1 | 128 | 0.39 | -0.65 | 0.37 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 36.50 | 1.00 | 1.10 | 0.96 | 0.00 | 0.00% | 0 | 74 | 0.44 | -0.83 | 0.27 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 1.40 | 1.55 | 1.47 | +0.07 | +5.00% | 3 | 35 | 1.00 | -0.93 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 37.50 | 1.90 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 82 | 0.76 | -0.98 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 2.40 | 2.65 | 2.44 | +0.24 | +10.91% | 2 | 2 | 0.88 | -0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 38.50 | 2.80 | 3.20 | 2.98 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 3.40 | 3.60 | 1.77 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 39.50 | 3.90 | 4.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 4.40 | 4.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.50 | 4.90 | 5.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 41.00 | 5.40 | 5.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 41.50 | 5.90 | 6.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 6.40 | 6.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 42.50 | 6.90 | 7.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 43.00 | 7.40 | 7.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 43.50 | 7.80 | 8.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 44.00 | 8.40 | 8.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 44.50 | 8.90 | 9.20 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 9.30 | 9.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.50 | 9.90 | 10.20 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.00 | 10.40 | 10.70 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.50 | 10.90 | 11.20 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.00 | 11.40 | 11.70 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.50 | 10.60 | 12.30 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.00 | 12.30 | 12.80 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.50 | 12.70 | 13.20 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.00 | 13.30 | 13.70 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.50 | 13.80 | 14.10 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 14.40 | 14.70 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |