Options Chain for ALLY FINL INC COM (ALLY) - $42.22 as of 9/12/2025 8:32:18 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 | 23.60 | 24.90 | 24.25 | 23.46 | 0.00 | 0.00% | 1.35 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 19.00 | 23.00 | 24.00 | 23.50 | 22.56 | 0.00 | 0.00% | 1.24 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 20.00 | 21.90 | 22.60 | 22.25 | 22.13 | % | 1.11 | 1 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 21.00 | 21.10 | 21.80 | 21.45 | 21.23 | +5.33 | +33.53% | 1.02 | 1 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 22.00 | 20.00 | 20.50 | 20.25 | 20.10 | % | 0.92 | 1 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 23.00 | 18.90 | 19.80 | 19.35 | 11.40 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:53 PM EST |
| 24.00 | 17.90 | 18.60 | 18.25 | 13.17 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 16.80 | 17.60 | 17.20 | 13.10 | 0.00 | 0.00% | 0.69 | 0 | 15 | 2.54 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:53 PM EST |
| 26.00 | 15.60 | 16.80 | 16.20 | 15.15 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 27.00 | 15.00 | 15.80 | 15.40 | 14.25 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 28.00 | 13.60 | 14.80 | 14.20 | 9.33 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:53 PM EST |
| 29.00 | 12.70 | 14.00 | 13.35 | 5.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 12.10 | 14.20 | 13.15 | 5.00 | 0.00 | 0.00% | 0.44 | 0 | 750 | 3.18 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 3:59:53 PM EST |
| 31.00 | 10.90 | 11.80 | 11.35 | 4.00 | 0.00 | 0.00% | 0.37 | 0 | 26 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:53 PM EST |
| 32.00 | 10.10 | 10.70 | 10.40 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 83 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:53 PM EST |
| 33.00 | 9.20 | 9.60 | 9.40 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 119 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 34.00 | 8.10 | 8.80 | 8.45 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 134 | 1.35 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 7.10 | 7.40 | 7.25 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 763 | 0.89 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 36.00 | 4.40 | 6.60 | 5.50 | 4.76 | 0.00 | 0.00% | 0.15 | 0 | 241 | 1.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 37.00 | 5.10 | 5.40 | 5.25 | 5.31 | +0.79 | +17.48% | 0.14 | 3 | 2,217 | 0.67 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 38.00 | 4.20 | 4.40 | 4.30 | 4.20 | +0.21 | +5.27% | 0.11 | 5 | 4,565 | 0.57 | 0.97 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 39.00 | 3.20 | 3.40 | 3.30 | 3.25 | +0.33 | +11.31% | 0.08 | 51 | 320 | 0.55 | 0.92 | 0.06 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 2.30 | 2.45 | 2.38 | 2.47 | +0.74 | +42.78% | 0.06 | 19 | 4,592 | 0.35 | 0.86 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 41.00 | 1.40 | 1.60 | 1.50 | 1.57 | +0.36 | +29.76% | 0.04 | 50 | 932 | 0.32 | 0.75 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 42.00 | 0.70 | 0.90 | 0.80 | 0.82 | +0.07 | +9.34% | 0.02 | 16 | 3,374 | 0.29 | 0.56 | 0.24 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 43.00 | 0.30 | 0.40 | 0.35 | 0.41 | +0.19 | +86.37% | 0.01 | 32 | 1,465 | 0.28 | 0.32 | 0.23 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 44.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.18 | 0.14 | -0.04 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,281 | 0.39 | 0.08 | 0.08 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.03 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.35 | 0.18 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 685 | 0.45 | 0.02 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:53 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 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 130 | 4.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 35 | 4.18 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.94 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 9/12/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 72 | 2.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 3.51 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.31 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.38 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.75 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,247 | 2.20 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,123 | 1.13 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 173 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 1.06 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.10 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,614 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 18 | 2,840 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 899 | 0.64 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 830 | 0.59 | -0.03 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.07 | +0.01 | +16.67% | 0.00 | 12 | 1,069 | 0.42 | -0.08 | 0.06 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 33 | 4,037 | 0.38 | -0.14 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 41.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 4 | 220 | 0.33 | -0.25 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 42.00 | 0.50 | 0.65 | 0.58 | 0.52 | -0.20 | -27.78% | 0.01 | 26 | 63 | 0.35 | -0.44 | 0.24 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 43.00 | 1.05 | 1.15 | 1.10 | 2.34 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.27 | -0.68 | 0.23 | -0.04 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 44.00 | 1.80 | 2.10 | 1.95 | 2.00 | % | 0.04 | 1 | 0 | 0.31 | -0.82 | 0.14 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 45.00 | 2.00 | 3.60 | 2.80 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.81 | -0.92 | 0.08 | -0.02 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 46.00 | 2.85 | 4.60 | 3.73 | % | 0.08 | 0 | 0 | 0.93 | -0.98 | 0.03 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 47.00 | 4.00 | 5.40 | 4.70 | % | 0.10 | 0 | 0 | 0.94 | -0.98 | 0.02 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 50.00 | 7.40 | 8.60 | 8.00 | 9.58 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 12.20 | 13.60 | 12.90 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 60.00 | 17.20 | 18.30 | 17.75 | 19.88 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |