Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Quote for ALLY (ALLY FINANCIAL INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ALLY  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

22.97 

 ALLY FINANCIAL INC       CHANGE

0.00 

 HIGH 23.20   LOW 22.68   DIVIDEND DATE 2017-07-28 
 OPEN 22.97   CLOSE 22.97   DIVIDEND AMOUNT 0.12 
 BID 0.00   ASK 0.00   YIELD 2.11 
 VOLUME 2,788,451   SPLIT DATE  2002-04-09   DATE/TIME: 2017-09-20 
 OPTION VOLUME 793   IMPLIED VOLATILITY 0.24   HISTORICAL VOL  0.24 
Data used in the screeners below are delayed from August 29, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 ALLY  22.09    ALLY  Sep 15 '17  20.00  2.17  0.09  0.38%    0.37  0
 ALLY  22.09    ALLY  Oct 20 '17  20.00  2.40  0.31  1.40%    0.33  1
 ALLY  22.09    ALLY  Oct 20 '17  21.00  1.65  0.56  2.54%    0.31  1
 ALLY  22.09    ALLY  Jan 19 '18  20.00  2.90  0.81  3.67%    0.31  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 ALLY  Jan 18 '19  20.00   C  4.30    ALLY  Jan 18 '19  20.00   P  2.55    6.85  2.09
 ALLY  Jan 18 '19  22.00   C  3.25    ALLY  Jan 18 '19  22.00   P  3.40    6.65  0.09
 ALLY  Jan 19 '18  20.00   C  2.90    ALLY  Jan 19 '18  20.00   P  0.90    3.80  2.09
 ALLY  Oct 20 '17  20.00   C  2.40    ALLY  Oct 20 '17  20.00   P  0.27    2.67  2.09
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ALLY  Dec 15 '17  25.00   P  3.35    ALLY  Dec 15 '17  24.00   P  2.55    0.80  1.00
 ALLY  Dec 15 '17  25.00   P  3.35    ALLY  Dec 15 '17  22.00   P  1.30    2.05  3.00
 ALLY  Dec 15 '17  25.00   P  3.35    ALLY  Dec 15 '17  23.00   P  1.88    1.48  2.00
 ALLY  Sep 15 '17  25.00   P  2.86    ALLY  Sep 15 '17  23.00   P  1.05    1.81  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ALLY  Sep 15 '17  20.00   C  2.17    ALLY  Sep 15 '17  23.00   C  0.15    2.02  3.00
 ALLY  Sep 15 '17  20.00   C  2.17    ALLY  Sep 15 '17  22.00   C  0.55    1.62  2.00
 ALLY  Oct 20 '17  20.00   C  2.40    ALLY  Oct 20 '17  24.00   C  0.23    2.17  4.00
 ALLY  Oct 20 '17  20.00   C  2.40    ALLY  Oct 20 '17  23.00   C  0.50    1.90  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ALLY  Dec 15 '17  25.00   C  0.40    ALLY  Dec 15 '17  22.00   C  1.35    -0.95  3.00
 ALLY  Jan 19 '18  24.00   C  0.85    ALLY  Jan 19 '18  22.00   C  1.62    -0.78  2.00
 ALLY  Dec 15 '17  24.00   C  0.60    ALLY  Dec 15 '17  22.00   C  1.35    -0.75  2.00
 ALLY  Dec 15 '17  23.00   C  0.91    ALLY  Dec 15 '17  22.00   C  1.35    -0.44  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ALLY  Oct 20 '17  20.00   P  0.27    ALLY  Oct 20 '17  23.00   P  1.38    -1.10  3.00
 ALLY  Sep 15 '17  21.00   P  0.16    ALLY  Sep 15 '17  23.00   P  1.05    -0.89  2.00
 ALLY  Oct 20 '17  20.00   P  0.27    ALLY  Oct 20 '17  22.00   P  0.82    -0.55  2.00
 ALLY  Sep 15 '17  21.00   P  0.16    ALLY  Sep 15 '17  24.00   P  1.88    -1.72  3.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ALLY  Sep 15 '17  20.00   C  2.17    ALLY  Jan 18 '19  20.00   C  4.30    -2.12  16
 ALLY  Sep 15 '17  20.00   C  2.17    ALLY  Dec 15 '17  20.00   C  2.70    -0.53  3
 ALLY  Sep 15 '17  20.00   C  2.17    ALLY  Jan 19 '18  20.00   C  2.90    -0.73  4
 ALLY  Sep 15 '17  20.00   C  2.17    ALLY  Oct 20 '17  20.00   C  2.40    -0.23  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ALLY  Dec 15 '17  25.00   P  3.35    ALLY  Jan 19 '18  25.00   P  3.50    -0.15  1
 ALLY  Jan 19 '18  20.00   P  0.90    ALLY  Mar 16 '18  20.00   P  1.20    -0.30  2
 ALLY  Sep 15 '17  21.00   P  0.16    ALLY  Oct 20 '17  21.00   P  0.51    -0.35  1
 ALLY  Dec 15 '17  23.00   P  1.88    ALLY  Jan 19 '18  23.00   P  2.10    -0.23  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.