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

Option Chains For ALLY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ALLY ALLY FINANCIAL INC   0.762 0.498 24.22 0.21
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 1.10 1.35 1.06 0.00 16 718  W   23 ALLY 0.00 0.05 0.05 0.00 134 818  W  
ALLY 0.60 0.85 0.75 0.00 21 410  W   23.5 ALLY 0.00 0.05 0.05 0.00 26 382  W  
ALLY 0.15 0.30 0.15 0.00 407 588  W   24 ALLY 0.00 0.05 0.03 0.00 99 686  W  
ALLY 0.00 0.05 0.04 0.00 586 253  W   24.5 ALLY 0.15 0.35 0.30 0.00 11 157  W  
ALLY 0.00 0.05 0.01 0.00 16 858  W   25 ALLY 0.65 0.85 0.85 0.00 16 157  W  
ALLY 0.00 0.05 0.02 0.00 3 1449  W   25.5 ALLY 1.15 1.40 1.88 0.00 0 862  W  
 
2023-03-31 - Calls 2023-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 1.70 1.90 1.80 1.42 14 148  Q   23 ALLY 0.50 0.60 0.60 0.17 485 283  Q  
ALLY 1.40 1.50 1.25 1.05 55 40  Q   23.5 ALLY 0.65 0.80 0.95 0.30 10 414  Q  
ALLY 1.05 1.20 1.00 0.75 32 1196  Q   24 ALLY 0.85 0.95 0.87 0.50 73 318  Q  
ALLY 0.80 0.90 0.85 0.50 422 287  Q   24.5 ALLY 1.05 1.20 1.20 0.75 25 59  Q  
ALLY 0.60 0.70 0.60 0.32 382 193  Q   25 ALLY 1.30 1.50 1.40 1.07 29 198  Q  
ALLY 0.45 0.50 0.40 0.19 14 79  Q   25.5 ALLY 1.60 1.80 1.80 1.44 30 118  Q  
 
2023-04-06 - Calls 2023-04-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 2.05 2.30 1.75 1.68 1 26  W   23 ALLY 0.85 1.00 1.00 0.34 334 54  W  
ALLY 1.75 1.95 1.80 1.34 4 18  W   23.5 ALLY 1.00 1.15 1.30 0.50 13 14  W  
ALLY 1.45 1.65 1.55 1.05 33 74  W   24 ALLY 1.20 1.35 1.30 0.71 599 527  W  
ALLY 1.20 1.35 1.30 0.80 115 42  W   24.5 ALLY 1.40 1.60 1.76 0.96 3 18  W  
ALLY 1.00 1.10 1.05 0.59 9103 249  W   25 ALLY 1.65 1.85 1.75 1.25 13 142  W  
ALLY 0.75 0.90 0.74 0.43 22 38  W   25.5 ALLY 1.95 2.20 2.15 1.59 1 572  W  
 
2023-04-14 - Calls 2023-04-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 2.40 2.60 2.00 2.02 3 110  W   23 ALLY 1.15 1.30 1.32 0.49 5 479  W  
ALLY 1.80 2.00 1.95 1.41 2 111  W   24 ALLY 1.50 1.65 1.82 0.86 11 784  W  
ALLY 1.25 1.45 1.34 0.93 9 120  W   25 ALLY 2.00 2.20 2.25 1.37 1 53  W  
ALLY 1.05 1.25 1.10 0.74 33 1243  W   25.5 ALLY 2.30 2.50 2.27 1.67 0 34  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 2.95 3.10 3.10 2.35 40 245  S   23 ALLY 1.65 1.80 1.71 0.56 139 4175  S  
ALLY 2.65 2.80 2.30 2.03 12 138  S   23.5 ALLY 1.85 2.00 1.95 0.73 40 1031  S  
ALLY 2.35 2.50 2.42 1.73 112 1244  S   24 ALLY 2.05 2.20 2.15 0.92 106 7666  S  
ALLY 2.05 2.25 2.15 1.47 5 82  S   24.5 ALLY 2.30 2.40 2.40 1.14 45 286  S  
ALLY 1.90 1.95 1.90 1.23 157 2615  S   25 ALLY 2.55 2.65 2.64 1.39 37 6354  S  
ALLY 1.60 1.75 1.95 1.03 0 464  S   25.5 ALLY 2.80 2.95 2.85 1.67 69 95  S  
 
2023-04-28 - Calls 2023-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 3.00 3.30 2.70 2.71 4 40  W   23 ALLY 1.90 2.05 2.05 0.59 2 841  W  
ALLY 2.45 2.70 2.30 2.08 3 41  W   24 ALLY 2.30 2.50 2.33 0.93 17 89  W  
ALLY 2.20 2.40 2.85 1.81 0 1  W   24.5 ALLY 2.55 2.75 2.85 1.13 10 36  W  
ALLY 1.95 2.15 1.70 1.56 2 341  W   25 ALLY 2.80 3.00 3.20 1.37 99 174  W  
ALLY 1.70 1.90 2.26 1.34 0 9  W   25.5 ALLY 3.00 3.30 3.50 1.62 8 4  W  
 
2023-05-05 - Calls 2023-05-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 3.10 3.40 0.00 3.10 0 0  W   23 ALLY 2.05 2.25 0.00 0.59 0 0  W  
ALLY 2.85 3.10 0.00 2.77 0 0  W   23.5 ALLY 2.25 2.45 2.45 0.73 0 1  W  
ALLY 2.60 2.80 2.70 2.47 1 0  W   24 ALLY 2.45 2.65 2.80 0.90 21 2  W  
ALLY 2.30 2.55 0.00 2.18 0 0  W   24.5 ALLY 2.70 2.90 0.00 1.09 0 0  W  
ALLY 2.05 2.30 0.00 1.92 0 0  W   25 ALLY 2.95 3.20 0.00 1.30 0 0  W  
ALLY 1.80 2.05 0.00 1.68 0 0  W   25.5 ALLY 3.20 3.40 3.00 1.53 0 34  W  
 
2023-05-19 - Calls 2023-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 3.40 3.60 4.25 4.01 0 1028  S   23 ALLY 2.30 2.50 2.40 0.51 217 1086  S  
ALLY 2.85 3.00 2.95 3.35 36 1837  S   24 ALLY 2.70 2.85 2.90 0.76 56 324  S  
ALLY 2.40 2.45 2.45 2.77 112 73  S   25 ALLY 3.20 3.30 3.70 1.08 2 561  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.