Options Chain for ALLY FINL INC COM (ALLY) - $37.45 as of 3/31/2025 3:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.00 | 16.90 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 22.50 | 13.80 | 14.40 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 23.50 | 12.60 | 13.40 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 24.00 | 12.10 | 12.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 24.50 | 11.70 | 12.30 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 25.00 | 11.20 | 11.70 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:07 PM EST |
| 25.50 | 10.90 | 11.30 | 10.95 | % | 2 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 26.00 | 10.10 | 10.90 | 10.55 | % | 2 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 26.50 | 9.70 | 10.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 27.00 | 9.10 | 9.90 | 9.90 | % | 2 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 27.50 | 8.80 | 9.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 28.00 | 8.10 | 9.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 28.50 | 7.70 | 8.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 29.00 | 7.10 | 7.80 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:07 PM EST |
| 29.50 | 6.70 | 7.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 30.00 | 6.20 | 6.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 30.50 | 5.70 | 6.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 31.00 | 5.20 | 5.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 31.50 | 4.70 | 5.30 | % | 0 | 0 | 1.30 | 1.00 | 0.01 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 32.00 | 4.20 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.99 | 0.01 | -0.01 | 3/3/2025 | 3/31/2025 4:00:07 PM EST |
| 32.50 | 3.80 | 4.30 | % | 0 | 0 | 1.10 | 0.98 | 0.02 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 33.00 | 3.30 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.96 | 0.04 | -0.03 | 3/20/2025 | 3/31/2025 4:00:07 PM EST |
| 33.50 | 2.85 | 3.40 | % | 0 | 0 | 1.00 | 0.93 | 0.06 | -0.04 | 3/31/2025 4:00:07 PM EST | |||
| 34.00 | 1.60 | 2.70 | 3.49 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.89 | 0.09 | -0.06 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 34.50 | 1.30 | 2.25 | 1.95 | -1.00 | -33.90% | 2 | 9 | 0.32 | 0.84 | 0.12 | -0.07 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.00 | 1.60 | 1.80 | 2.64 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.77 | 0.15 | -0.08 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 35.50 | 1.20 | 1.45 | 1.67 | +0.07 | +4.38% | 1 | 270 | 0.52 | 0.69 | 0.18 | -0.09 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.00 | 1.00 | 1.10 | 1.07 | -0.68 | -38.86% | 2 | 335 | 0.53 | 0.60 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.50 | 0.70 | 0.80 | 0.79 | -0.31 | -28.19% | 21 | 47 | 0.52 | 0.49 | 0.22 | -0.10 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 37.00 | 0.15 | 0.55 | 0.70 | -0.30 | -30.00% | 11 | 46 | 0.37 | 0.38 | 0.22 | -0.09 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 37.50 | 0.30 | 0.35 | 0.45 | -0.35 | -43.75% | 81 | 88 | 0.48 | 0.28 | 0.20 | -0.08 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 38.00 | 0.15 | 0.25 | 0.25 | -0.25 | -50.00% | 22 | 142 | 0.47 | 0.19 | 0.16 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 38.50 | 0.05 | 0.20 | 0.14 | -0.26 | -65.00% | 26 | 43 | 0.47 | 0.12 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 0.15 | 0.10 | -0.16 | -61.54% | 20 | 23 | 0.46 | 0.07 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 39.50 | 0.00 | 0.10 | 0.04 | -0.10 | -71.43% | 5 | 79 | 0.58 | 0.04 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.02 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 40.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.71 | 0.01 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.66 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.01 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.90 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:07 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:07 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:07 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 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 | 4.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 41 | 2.59 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:07 PM EST |
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.01 | -0.11 | -91.67% | 1 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 29.50 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 24 | 1.30 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:07 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:07 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.01 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.64 | -0.01 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | -0.02 | 0.02 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | -0.11 | -68.75% | 6 | 12 | 0.70 | -0.04 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 33.50 | 0.05 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.07 | 0.06 | -0.04 | 3/19/2025 | 3/31/2025 4:00:07 PM EST |
| 34.00 | 0.05 | 0.15 | 0.15 | +0.06 | +66.67% | 9 | 33 | 0.52 | -0.11 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 34.50 | 0.15 | 0.20 | 0.17 | +0.07 | +70.00% | 30 | 70 | 0.53 | -0.16 | 0.12 | -0.07 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.00 | 0.20 | 0.30 | 0.20 | +0.02 | +11.12% | 25 | 81 | 0.51 | -0.23 | 0.15 | -0.08 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.50 | 0.35 | 0.45 | 0.37 | +0.07 | +23.34% | 2 | 125 | 0.52 | -0.31 | 0.18 | -0.09 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.00 | 0.50 | 0.60 | 0.45 | +0.15 | +50.00% | 25 | 22 | 0.49 | -0.40 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 36.50 | 0.70 | 0.80 | 0.65 | +0.15 | +30.00% | 4 | 2,063 | 0.46 | -0.51 | 0.22 | -0.10 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 37.00 | 0.95 | 1.05 | 0.80 | +0.18 | +29.04% | 17 | 41 | 0.44 | -0.62 | 0.22 | -0.09 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 37.50 | 1.25 | 1.40 | 1.10 | +0.20 | +22.23% | 16 | 18 | 0.42 | -0.72 | 0.20 | -0.08 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 38.00 | 1.65 | 1.90 | 1.45 | +0.35 | +31.82% | 1 | 58 | 0.46 | -0.81 | 0.16 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 38.50 | 2.05 | 2.30 | 1.46 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.88 | 0.12 | -0.04 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 39.00 | 2.45 | 2.70 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.93 | 0.08 | -0.03 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 39.50 | 2.90 | 3.30 | % | 0 | 0 | 0.78 | -0.96 | 0.05 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 40.00 | 3.40 | 3.70 | 2.52 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.98 | 0.03 | -0.01 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 40.50 | 3.70 | 4.50 | % | 0 | 0 | 1.13 | -0.99 | 0.02 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 41.00 | 4.20 | 4.90 | % | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 41.50 | 4.60 | 5.50 | % | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 42.00 | 5.10 | 6.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 42.50 | 5.90 | 6.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 43.00 | 6.20 | 6.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 44.00 | 7.20 | 7.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 45.00 | 8.30 | 8.80 | 7.79 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 46.00 | 9.20 | 9.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 47.00 | 10.20 | 10.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 48.00 | 11.30 | 11.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 49.00 | 12.30 | 12.90 | 12.14 | % | 2 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 50.00 | 13.20 | 13.90 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST |