Options Chain for ALLY FINL INC COM (ALLY) - $46.41 as of 12/23/2025 2:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 30.10 | 33.30 | 31.70 | 24.27 | 0.00 | 0.00% | 2.11 | 0 | 14 | 4.04 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 12:59:04 PM EST |
| 18.00 | 27.10 | 30.30 | 28.70 | 14.51 | 0.00 | 0.00% | 1.59 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 12/23/2025 12:59:04 PM EST |
| 20.00 | 25.10 | 28.30 | 26.70 | 19.20 | 0.00 | 0.00% | 1.33 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:59:04 PM EST |
| 23.00 | 23.10 | 25.10 | 24.10 | 18.66 | 0.00 | 0.00% | 1.05 | 0 | 25 | 2.46 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/23/2025 12:59:04 PM EST |
| 25.00 | 21.30 | 22.70 | 22.00 | 14.95 | 0.00 | 0.00% | 0.88 | 0 | 846 | 2.11 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 12:59:04 PM EST |
| 26.00 | 19.30 | 21.70 | 20.50 | % | 0.79 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 27.00 | 18.30 | 20.70 | 19.50 | 10.10 | 0.00 | 0.00% | 0.72 | 0 | 44 | 1.89 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/23/2025 12:59:04 PM EST |
| 28.00 | 17.30 | 19.70 | 18.50 | % | 0.66 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 29.00 | 16.30 | 18.70 | 17.50 | 16.39 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:04 PM EST |
| 30.00 | 15.30 | 17.50 | 16.40 | 13.56 | 0.00 | 0.00% | 0.55 | 0 | 679 | 1.50 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:59:04 PM EST |
| 31.00 | 14.40 | 16.70 | 15.55 | 14.88 | 0.00 | 0.00% | 0.50 | 0 | 21 | 1.51 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:04 PM EST |
| 32.00 | 13.40 | 15.50 | 14.45 | 12.51 | 0.00 | 0.00% | 0.45 | 0 | 320 | 1.33 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:59:04 PM EST |
| 33.00 | 12.40 | 14.70 | 13.55 | 8.40 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 12:59:04 PM EST |
| 34.00 | 11.40 | 13.70 | 12.55 | 7.00 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.25 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 12:59:04 PM EST |
| 35.00 | 10.40 | 12.70 | 11.55 | 10.50 | 0.00 | 0.00% | 0.33 | 0 | 621 | 1.17 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:04 PM EST |
| 36.00 | 9.90 | 11.30 | 10.60 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 12:59:04 PM EST |
| 37.00 | 8.90 | 10.30 | 9.60 | 9.37 | 0.00 | 0.00% | 0.26 | 0 | 355 | 0.86 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 38.00 | 7.90 | 9.30 | 8.60 | 8.49 | 0.00 | 0.00% | 0.23 | 0 | 110 | 0.78 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 39.00 | 6.70 | 8.30 | 7.50 | 6.84 | 0.00 | 0.00% | 0.19 | 0 | 270 | 0.71 | 0.99 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 12:59:04 PM EST |
| 40.00 | 6.50 | 7.20 | 6.85 | 5.90 | -0.87 | -12.86% | 0.17 | 20 | 849 | 0.64 | 0.98 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 41.00 | 5.60 | 6.00 | 5.80 | 5.70 | +0.30 | +5.56% | 0.14 | 1 | 227 | 0.47 | 0.96 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 42.00 | 4.70 | 5.10 | 4.90 | 4.85 | +0.05 | +1.05% | 0.12 | 18 | 3,098 | 0.30 | 0.93 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 43.00 | 3.80 | 4.20 | 4.00 | 3.95 | +0.08 | +2.07% | 0.09 | 35 | 398 | 0.30 | 0.87 | 0.06 | -0.02 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 44.00 | 3.10 | 3.30 | 3.20 | 3.19 | +0.07 | +2.25% | 0.07 | 23 | 1,437 | 0.33 | 0.80 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 45.00 | 2.30 | 2.45 | 2.38 | 2.40 | +0.04 | +1.70% | 0.05 | 27 | 1,135 | 0.28 | 0.71 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 46.00 | 1.60 | 1.75 | 1.68 | 1.60 | 0.00 | 0.00% | 0.04 | 77 | 843 | 0.26 | 0.60 | 0.12 | -0.03 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 47.00 | 1.00 | 1.20 | 1.10 | 1.09 | -0.06 | -5.22% | 0.02 | 48 | 976 | 0.25 | 0.47 | 0.13 | -0.03 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.08 | -26.67% | 0.01 | 43 | 3,457 | 0.26 | 0.12 | 0.07 | -0.01 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.45 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:04 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 833 | 1.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:59:04 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 116 | 2.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:59:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 12:59:04 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 550 | 2.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:04 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,222 | 1.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:04 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:04 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 606 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:04 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 12:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:59:04 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:59:04 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:04 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:04 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 12:59:04 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,712 | 0.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 30 | 708 | 0.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 38.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 626 | 0.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 452 | 0.42 | -0.01 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 823 | 0.54 | -0.02 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 41.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.39 | -0.04 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 42.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 20 | 1,034 | 0.34 | -0.07 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 43.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.15 | -37.50% | 0.01 | 1 | 700 | 0.31 | -0.13 | 0.06 | -0.02 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 44.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.04 | -9.10% | 0.01 | 1 | 313 | 0.29 | -0.20 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 45.00 | 0.55 | 0.65 | 0.60 | 0.56 | -0.04 | -6.67% | 0.01 | 21 | 526 | 0.27 | -0.29 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 46.00 | 0.85 | 0.95 | 0.90 | 0.94 | -0.06 | -6.00% | 0.02 | 10 | 143 | 0.27 | -0.40 | 0.12 | -0.03 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 47.00 | 1.25 | 1.45 | 1.35 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 292 | 0.26 | -0.53 | 0.13 | -0.03 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 50.00 | 3.40 | 4.40 | 3.90 | 3.79 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.47 | -0.88 | 0.07 | -0.01 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 55.00 | 7.70 | 9.60 | 8.65 | 17.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 12/23/2025 12:59:04 PM EST |
| 60.00 | 12.30 | 14.80 | 13.55 | 17.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 12/23/2025 12:59:04 PM EST |
| 65.00 | 17.30 | 19.80 | 18.55 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST |