Options Chain for ALLY FINL INC COM (ALLY) - $34.85 as of 5/30/2025 6:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 15.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.00 | 12.80 | 13.30 | 13.18 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 23.00 | 11.70 | 12.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 9.80 | 11.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 9.70 | 10.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 26.00 | 8.70 | 9.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 7.80 | 8.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 28.00 | 5.40 | 7.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 29.00 | 5.70 | 6.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 4.80 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 7 | 1.07 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 30.50 | 4.30 | 5.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 31.00 | 3.70 | 4.50 | % | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 31.50 | 3.40 | 3.90 | % | 0 | 0 | 0.75 | 0.99 | 0.02 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 32.00 | 2.85 | 3.40 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.94 | 0.05 | -0.02 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 32.50 | 2.45 | 2.90 | % | 0 | 0 | 0.42 | 0.90 | 0.08 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 33.00 | 2.10 | 2.20 | 2.25 | +0.25 | +12.50% | 2 | 5 | 0.41 | 0.87 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 33.50 | 1.65 | 2.05 | 1.69 | -0.36 | -17.57% | 3 | 17 | 0.47 | 0.81 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 34.00 | 1.25 | 1.35 | 1.20 | +0.02 | +1.70% | 2 | 13 | 0.34 | 0.74 | 0.18 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 34.50 | 0.45 | 1.05 | 0.94 | -0.21 | -18.27% | 4 | 24 | 0.35 | 0.64 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.60 | 0.70 | 0.64 | -0.16 | -20.00% | 22 | 50 | 0.33 | 0.52 | 0.26 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 35.50 | 0.35 | 0.40 | 0.43 | +0.08 | +22.86% | 20 | 22 | 0.31 | 0.38 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 36.00 | 0.20 | 0.30 | 0.26 | -0.11 | -29.73% | 6 | 37 | 0.31 | 0.26 | 0.24 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 36.50 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 11 | 4 | 0.31 | 0.16 | 0.19 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 37.00 | 0.05 | 0.15 | 0.06 | -0.04 | -40.00% | 1 | 68 | 0.33 | 0.09 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.10 | 0.08 | +0.02 | +33.34% | 13 | 35 | 0.38 | 0.05 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 1.40 | 0.02 | 0.00 | 0.00% | 0 | 43 | 1.00 | 0.02 | 0.05 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.01 | 0.02 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 1.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 1.50 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 1.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 1.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 41.50 | 0.00 | 1.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 1.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 1.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 1.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 1.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 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 | 1.50 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.50 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.50 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.50 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 1.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 30.50 | 0.00 | 1.45 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 1.40 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.54 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 31.50 | 0.00 | 1.20 | % | 0 | 0 | 1.24 | -0.01 | 0.02 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 10 | 387 | 0.51 | -0.06 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 32.50 | 0.05 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.10 | 0.08 | -0.03 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 33.00 | 0.10 | 0.15 | 0.18 | -0.47 | -72.31% | 1 | 395 | 0.39 | -0.13 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 33.50 | 0.15 | 0.20 | 0.17 | -0.23 | -57.50% | 1 | 7 | 0.36 | -0.19 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 13 | 95 | 0.33 | -0.26 | 0.18 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 34.50 | 0.35 | 0.40 | 0.33 | -0.16 | -32.66% | 8 | 8 | 0.31 | -0.36 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | -0.86 | -58.91% | 31 | 16 | 0.32 | -0.48 | 0.26 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 35.50 | 0.80 | 0.90 | 0.65 | -1.65 | -71.74% | 2 | 10 | 0.30 | -0.62 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 36.00 | 1.15 | 1.25 | 2.25 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.74 | 0.24 | -0.04 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 36.50 | 1.55 | 1.65 | 1.70 | +0.45 | +36.00% | 1 | 7 | 0.30 | -0.84 | 0.19 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 37.00 | 1.90 | 2.25 | 1.62 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.91 | 0.13 | -0.02 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 2.20 | 3.50 | % | 0 | 0 | 0.42 | -0.95 | 0.08 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 38.00 | 2.75 | 3.20 | % | 0 | 0 | 0.57 | -0.98 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 38.50 | 3.30 | 3.80 | % | 0 | 0 | 0.53 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 39.00 | 3.70 | 4.20 | % | 0 | 0 | 0.59 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 39.50 | 4.20 | 4.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.00 | 4.70 | 5.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.50 | 5.20 | 5.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 41.00 | 5.70 | 6.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 41.50 | 6.20 | 6.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 42.00 | 6.70 | 7.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 43.00 | 7.70 | 8.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 44.00 | 8.70 | 9.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 9.70 | 10.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 46.00 | 10.60 | 11.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 14.60 | 16.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |