Options Chain for ALLY FINL INC COM (ALLY) - $39.37 as of 5/3/2024 8:22:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.20 | 16.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 29.00 | 10.30 | 12.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 30.00 | 9.30 | 10.40 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 31.00 | 8.30 | 10.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 32.00 | 6.10 | 9.30 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 33.00 | 4.90 | 8.40 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 34.00 | 3.90 | 7.30 | % | 0 | 0 | 0.43 | 0.96 | 0.03 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 35.00 | 4.50 | 6.40 | % | 0 | 0 | 0.26 | 0.92 | 0.04 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 36.00 | 3.70 | 4.40 | % | 0 | 0 | 0.37 | 0.87 | 0.06 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 37.00 | 1.90 | 4.50 | 2.43 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.79 | 0.09 | -0.02 | 5/1/2024 | 5/3/2024 4:00:06 PM EST |
| 38.00 | 2.10 | 3.70 | % | 0 | 0 | 0.27 | 0.70 | 0.11 | -0.02 | 5/3/2024 4:00:06 PM EST | |||
| 39.00 | 1.50 | 2.00 | 1.80 | +0.50 | +38.47% | 1 | 11 | 0.31 | 0.59 | 0.12 | -0.02 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 40.00 | 1.00 | 1.10 | 1.07 | +0.22 | +25.89% | 5 | 1 | 0.26 | 0.46 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 41.00 | 0.60 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.34 | 0.12 | -0.02 | 4/30/2024 | 5/3/2024 4:00:06 PM EST |
| 42.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.23 | 0.10 | -0.01 | 5/1/2024 | 5/3/2024 4:00:06 PM EST |
| 43.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.14 | 0.07 | -0.01 | 4/26/2024 | 5/3/2024 4:00:06 PM EST |
| 44.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 100 | 1 | 0.23 | 0.08 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 45.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.05 | 0.03 | 0.00 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 46.00 | 0.00 | 1.10 | % | 0 | 0 | 0.65 | 0.03 | 0.02 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 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 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 29.00 | 0.00 | 1.45 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.60 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 0.35 | -0.04 | 0.03 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 35.00 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.08 | 0.04 | -0.01 | 4/26/2024 | 5/3/2024 4:00:06 PM EST |
| 36.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.13 | 0.06 | -0.01 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 37.00 | 0.35 | 0.45 | % | 0 | 0 | 0.27 | -0.21 | 0.09 | -0.02 | 5/3/2024 4:00:06 PM EST | |||
| 38.00 | 0.60 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.30 | 0.11 | -0.02 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 39.00 | 0.95 | 1.05 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.41 | 0.12 | -0.02 | 4/30/2024 | 5/3/2024 4:00:06 PM EST |
| 40.00 | 1.45 | 1.55 | % | 0 | 0 | 0.26 | -0.54 | 0.13 | -0.02 | 5/3/2024 4:00:06 PM EST | |||
| 41.00 | 2.05 | 2.20 | % | 0 | 0 | 0.25 | -0.66 | 0.12 | -0.02 | 5/3/2024 4:00:06 PM EST | |||
| 42.00 | 2.80 | 3.40 | % | 0 | 0 | 0.37 | -0.77 | 0.10 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 43.00 | 3.60 | 5.30 | % | 0 | 0 | 0.30 | -0.86 | 0.07 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 44.00 | 3.00 | 6.40 | % | 0 | 0 | 0.35 | -0.92 | 0.05 | -0.01 | 5/3/2024 4:00:06 PM EST | |||
| 45.00 | 4.20 | 7.10 | % | 0 | 0 | 0.35 | -0.95 | 0.03 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 46.00 | 4.90 | 8.30 | % | 0 | 0 | 0.39 | -0.97 | 0.02 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 47.00 | 5.60 | 8.90 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 48.00 | 7.00 | 8.80 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 49.00 | 8.10 | 11.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST | |||
| 50.00 | 9.00 | 12.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:06 PM EST |