Options Chain for ALLY FINL INC COM (ALLY) - $39.30 as of 4/29/2024 2:56:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.80 | 14.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 27.00 | 11.90 | 12.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 28.00 | 10.40 | 11.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 29.00 | 9.90 | 10.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 30.00 | 8.90 | 9.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 31.00 | 7.90 | 8.20 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 32.00 | 6.90 | 7.20 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 33.00 | 5.80 | 6.10 | % | 0 | 0 | 0.47 | 1.00 | 0.01 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 34.00 | 4.10 | 5.70 | % | 0 | 0 | 0.36 | 0.96 | 0.04 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 35.00 | 4.00 | 4.20 | % | 0 | 0 | 0.35 | 0.91 | 0.06 | -0.01 | 4/29/2024 1:59:08 PM EST | |||
| 36.00 | 3.10 | 3.30 | 3.50 | +0.10 | +2.95% | 1 | 2 | 0.29 | 0.84 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 37.00 | 2.40 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.75 | 0.10 | -0.01 | 4/25/2024 | 4/29/2024 1:59:08 PM EST |
| 38.00 | 1.70 | 1.80 | 1.58 | 0.00 | 0.00% | 0 | 41 | 0.29 | 0.64 | 0.12 | -0.02 | 4/25/2024 | 4/29/2024 1:59:08 PM EST |
| 39.00 | 1.15 | 1.25 | 1.50 | +0.20 | +15.39% | 10 | 10 | 0.28 | 0.51 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 40.00 | 0.75 | 0.85 | 0.80 | +0.07 | +9.59% | 4 | 99 | 0.28 | 0.39 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 41.00 | 0.45 | 0.55 | 0.50 | -0.14 | -21.88% | 3 | 42 | 0.27 | 0.27 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 42.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.18 | 0.09 | -0.01 | 4/22/2024 | 4/29/2024 1:59:08 PM EST |
| 43.00 | 0.10 | 0.20 | 0.25 | -0.20 | -44.45% | 2 | 55 | 0.26 | 0.11 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 44.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.07 | 0.04 | -0.01 | 4/25/2024 | 4/29/2024 1:59:08 PM EST |
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 0.31 | 0.04 | 0.03 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.02 | 0.02 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 61 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:08 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:59:08 PM EST |
| 32.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:59:08 PM EST |
| 33.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 1:59:08 PM EST |
| 34.00 | 0.10 | 0.15 | 0.10 | -0.03 | -23.08% | 10 | 5 | 0.30 | -0.04 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 35.00 | 0.15 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 98 | 0.31 | -0.09 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 1:59:08 PM EST |
| 36.00 | 0.30 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.16 | 0.08 | -0.01 | 4/19/2024 | 4/29/2024 1:59:08 PM EST |
| 37.00 | 0.50 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.25 | 0.10 | -0.01 | 4/25/2024 | 4/29/2024 1:59:08 PM EST |
| 38.00 | 0.85 | 0.95 | 0.70 | -0.13 | -15.67% | 1 | 30 | 0.28 | -0.36 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 39.00 | 1.30 | 1.40 | % | 0 | 0 | 0.28 | -0.49 | 0.13 | -0.02 | 4/29/2024 1:59:08 PM EST | |||
| 40.00 | 1.85 | 2.45 | 1.70 | 0.00 | 0.00% | 0 | 52 | 0.27 | -0.61 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 1:59:08 PM EST |
| 41.00 | 2.55 | 2.90 | 4.19 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.73 | 0.11 | -0.01 | 4/22/2024 | 4/29/2024 1:59:08 PM EST |
| 42.00 | 3.40 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.82 | 0.09 | -0.01 | 4/24/2024 | 4/29/2024 1:59:08 PM EST |
| 43.00 | 4.30 | 4.50 | % | 0 | 0 | 0.28 | -0.89 | 0.06 | -0.01 | 4/29/2024 1:59:08 PM EST | |||
| 44.00 | 5.10 | 5.40 | % | 0 | 0 | 0.36 | -0.93 | 0.04 | -0.01 | 4/29/2024 1:59:08 PM EST | |||
| 45.00 | 6.00 | 6.40 | % | 0 | 0 | 0.41 | -0.96 | 0.03 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 46.00 | 7.20 | 7.40 | % | 0 | 0 | 0.45 | -0.98 | 0.02 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 47.00 | 7.10 | 8.40 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 48.00 | 8.60 | 9.50 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 49.00 | 10.10 | 10.40 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 50.00 | 10.10 | 11.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST |