Options Chain for ALLY FINL INC COM (ALLY) - $39.97 as of 10/29/2025 8:22:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 20.90 | 22.60 | 21.75 | % | 1.21 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 19.00 | 20.00 | 21.60 | 20.80 | 13.90 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 10/29/2025 4:00:05 PM EST |
| 20.00 | 19.20 | 20.80 | 20.00 | % | 1.00 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 21.00 | 18.20 | 19.60 | 18.90 | 10.70 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/29/2025 4:00:05 PM EST |
| 22.00 | 17.30 | 19.90 | 18.60 | 18.49 | 0.00 | 0.00% | 0.85 | 0 | 2,765 | 2.82 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 23.00 | 16.20 | 17.60 | 16.90 | 17.61 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 24.00 | 15.20 | 16.60 | 15.90 | % | 0.66 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 25.00 | 14.20 | 15.60 | 14.90 | % | 0.60 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 26.00 | 13.20 | 14.20 | 13.70 | 13.47 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/29/2025 4:00:05 PM EST |
| 27.00 | 12.20 | 13.20 | 12.70 | % | 0.47 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 28.00 | 11.20 | 12.40 | 11.80 | % | 0.42 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 29.00 | 10.20 | 11.40 | 10.80 | % | 0.37 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 30.00 | 8.40 | 10.50 | 9.45 | 9.45 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:05 PM EST |
| 31.00 | 7.40 | 9.20 | 8.30 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.59 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:05 PM EST |
| 32.00 | 6.50 | 8.40 | 7.45 | 9.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | 0.97 | 0.02 | 0.00 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 33.00 | 5.50 | 9.00 | 7.25 | 7.39 | 0.00 | 0.00% | 0.22 | 0 | 1,845 | 1.39 | 0.95 | 0.03 | -0.01 | 8/22/2025 | 10/29/2025 4:00:05 PM EST |
| 34.00 | 4.70 | 6.20 | 5.45 | 8.06 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.65 | 0.92 | 0.04 | -0.01 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 35.00 | 4.60 | 5.20 | 4.90 | 5.00 | -1.00 | -16.67% | 0.14 | 10 | 3,275 | 0.57 | 0.89 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 36.00 | 3.30 | 4.50 | 3.90 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 352 | 0.59 | 0.83 | 0.06 | -0.02 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 37.00 | 2.70 | 3.60 | 3.15 | 5.15 | 0.00 | 0.00% | 0.09 | 0 | 152 | 0.53 | 0.77 | 0.08 | -0.02 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 38.00 | 2.30 | 2.70 | 2.50 | 2.40 | -0.70 | -22.59% | 0.07 | 12 | 611 | 0.38 | 0.70 | 0.09 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 39.00 | 1.60 | 2.10 | 1.85 | 2.00 | -0.43 | -17.70% | 0.05 | 16 | 369 | 0.37 | 0.60 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 40.00 | 1.15 | 1.50 | 1.33 | 1.40 | -0.48 | -25.54% | 0.03 | 531 | 1,366 | 0.36 | 0.49 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 41.00 | 0.70 | 1.05 | 0.88 | 0.99 | -0.28 | -22.05% | 0.02 | 23 | 458 | 0.35 | 0.38 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 42.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.23 | -27.72% | 0.01 | 21 | 1,617 | 0.37 | 0.28 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 43.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.07 | -13.47% | 0.01 | 7 | 568 | 0.36 | 0.20 | 0.08 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 44.00 | 0.10 | 0.35 | 0.23 | 0.28 | +0.02 | +7.70% | 0.01 | 1 | 497 | 0.34 | 0.14 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 204 | 3,039 | 0.45 | 0.09 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | 0.45 | +0.35 | +350.00% | 0.01 | 1 | 85 | 0.56 | 0.05 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 47.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,285 | 0.44 | 0.04 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.59 | 0.02 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,041 | 1.14 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,536 | 0.65 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 124 | 0.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:05 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 121 | 3.09 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 1.60 | 0.80 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.31 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 10 | 834 | 0.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 19 | 117 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.10 | +0.02 | +25.00% | 0.01 | 155 | 447 | 0.60 | -0.03 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 33.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.06 | +42.86% | 0.01 | 112 | 995 | 0.51 | -0.05 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 34.00 | 0.15 | 0.40 | 0.28 | 0.20 | +0.04 | +25.00% | 0.01 | 3 | 1,314 | 0.51 | -0.08 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 35.00 | 0.20 | 0.55 | 0.38 | 0.35 | +0.12 | +52.18% | 0.01 | 482 | 931 | 0.49 | -0.11 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 36.00 | 0.30 | 0.50 | 0.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 740 | 0.43 | -0.17 | 0.06 | -0.02 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 37.00 | 0.50 | 0.70 | 0.60 | 0.57 | +0.14 | +32.56% | 0.02 | 126 | 1,779 | 0.42 | -0.23 | 0.08 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 38.00 | 0.80 | 0.95 | 0.88 | 0.82 | +0.18 | +28.13% | 0.02 | 38 | 3,208 | 0.41 | -0.30 | 0.09 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 39.00 | 1.05 | 1.60 | 1.33 | 1.25 | +0.30 | +31.58% | 0.03 | 15 | 817 | 0.42 | -0.40 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 40.00 | 1.50 | 1.80 | 1.65 | 1.68 | +0.43 | +34.40% | 0.04 | 25 | 504 | 0.38 | -0.51 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 41.00 | 2.05 | 2.50 | 2.28 | 1.75 | 0.00 | 0.00% | 0.06 | 2 | 197 | 0.38 | -0.62 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 42.00 | 2.70 | 3.20 | 2.95 | 2.50 | +0.20 | +8.70% | 0.07 | 101 | 616 | 0.37 | -0.72 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 43.00 | 3.40 | 4.50 | 3.95 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.38 | -0.80 | 0.08 | -0.02 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 44.00 | 4.10 | 5.40 | 4.75 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.63 | -0.86 | 0.06 | -0.02 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 45.00 | 5.10 | 6.40 | 5.75 | 4.86 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.70 | -0.91 | 0.04 | -0.01 | 9/25/2025 | 10/29/2025 4:00:05 PM EST |
| 46.00 | 4.50 | 7.90 | 6.20 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.91 | -0.95 | 0.03 | -0.01 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 47.00 | 5.40 | 8.90 | 7.15 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.98 | -0.96 | 0.02 | -0.01 | 9/17/2025 | 10/29/2025 4:00:05 PM EST |
| 48.00 | 6.40 | 9.80 | 8.10 | % | 0.17 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 49.00 | 7.40 | 10.80 | 9.10 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.07 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 50.00 | 8.40 | 11.80 | 10.10 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 10/29/2025 4:00:05 PM EST |
| 55.00 | 13.70 | 16.80 | 15.25 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 60.00 | 18.40 | 21.80 | 20.10 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST |