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   0.376 0.369 34.05 0.29
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 2.00 2.20 2.25 2.05 4 231  S   32 ALLY 0.00 0.10 0.05 0.00 27 1528  S  
ALLY 1.10 1.25 1.23 1.07 29 910  S   33 ALLY 0.10 0.15 0.16 0.01 80 1853  S  
ALLY 0.45 0.55 0.45 0.29 3599 3631  S   34 ALLY 0.35 0.45 0.35 0.24 183 780  S  
ALLY 0.10 0.20 0.20 0.02 1662 9351  S   35 ALLY 1.00 1.15 1.20 0.97 24 395  S  
ALLY 0.00 0.10 0.10 0.00 1208 213  S   36 ALLY 1.90 2.15 2.15 1.95 10 1603  S  
ALLY 0.00 0.10 0.10 0.05 1032 888  S   37 ALLY 2.90 3.10 2.20 2.95 2 616  S  
 
2024-09-27 - Calls 2024-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 1.25 3.70 2.35 2.24 8 310  Q   32 ALLY 0.15 0.25 0.17 0.10 34 80  Q  
ALLY 1.40 1.50 1.48 1.43 2 114  Q   33 ALLY 0.30 0.40 0.29 0.30 12 207  Q  
ALLY 0.75 0.85 0.75 0.81 381 557  Q   34 ALLY 0.65 0.75 0.70 0.67 23 259  Q  
ALLY 0.35 0.45 0.38 0.40 222 965  Q   35 ALLY 1.25 1.35 1.20 1.26 30 56  Q  
ALLY 0.15 0.25 0.18 0.17 90 166  Q   36 ALLY 1.05 2.15 2.02 2.03 9 47  Q  
ALLY 0.05 0.15 0.20 0.06 3 92  Q   37 ALLY 2.95 3.10 3.20 2.92 0 49  Q  
 
2024-10-04 - Calls 2024-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 1.40 4.00 2.45 2.56 0 190  W   32 ALLY 0.25 0.35 0.35 0.23 1 392  W  
ALLY 1.55 1.75 1.90 1.81 3 465  W   33 ALLY 0.50 0.70 0.50 0.47 7 134  W  
ALLY 1.00 1.20 1.30 1.20 37 677  W   34 ALLY 0.85 0.95 0.93 0.84 17 218  W  
ALLY 0.55 0.75 0.67 0.74 239 559  W   35 ALLY 1.40 1.60 1.30 1.38 0 33  W  
ALLY 0.30 0.45 0.30 0.42 62 174  W   36 ALLY 2.10 2.70 3.28 2.05 0 19  W  
ALLY 0.10 0.30 0.25 0.22 7 33  W   37 ALLY 2.85 3.10 0.00 2.84 0 0  W  
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 1.85 2.70 2.50 2.96 16 59  W   32 ALLY 0.35 0.45 0.35 0.30 34 78  W  
ALLY 1.75 3.60 1.96 2.23 30 95  W   33 ALLY 0.60 0.70 1.05 0.54 0 49  W  
ALLY 1.15 1.30 1.75 1.60 50 84  W   34 ALLY 1.00 1.15 1.20 0.90 0 59  W  
ALLY 0.70 0.85 0.80 1.10 79 49  W   35 ALLY 1.50 1.65 1.60 1.38 11 21  W  
ALLY 0.40 0.65 0.66 0.72 18 104  W   36 ALLY 2.10 2.55 4.00 1.98 0 15  W  
ALLY 0.20 0.40 0.25 0.45 2 29  W   37 ALLY 3.00 3.20 3.72 2.69 0 1  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 2.75 2.95 3.12 3.44 4 293  S   32 ALLY 0.65 0.75 0.70 0.33 92 336  S  
ALLY 2.15 2.25 2.45 2.70 24 738  S   33 ALLY 0.95 1.05 1.07 0.56 53 1065  S  
ALLY 1.55 1.65 2.00 2.05 28 322  S   34 ALLY 1.35 1.45 1.35 0.88 1013 164  S  
ALLY 1.10 1.15 1.40 1.52 1364 488  S   35 ALLY 1.90 2.00 2.10 1.31 9 1517  S  
ALLY 0.75 0.85 0.80 1.08 44 684  S   36 ALLY 2.50 2.65 2.59 1.84 0 11  S  
ALLY 0.50 0.60 0.62 0.75 71 104  S   37 ALLY 3.20 3.40 4.60 2.47 0 63  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 2.95 3.20 2.55 3.99 0 3  W   32 ALLY 0.75 0.90 1.37 0.32 0 13  W  
ALLY 2.30 2.70 2.30 3.24 1 6  W   33 ALLY 1.10 2.40 1.33 0.53 0 41  W  
ALLY 1.70 1.95 1.80 2.58 0 108  W   34 ALLY 1.50 1.65 1.80 0.81 0 19  W  
ALLY 1.20 1.45 1.80 2.00 1 22  W   35 ALLY 2.00 2.20 2.05 1.18 5 50  W  
ALLY 0.80 1.00 0.96 1.51 1 22  W   36 ALLY 2.60 3.10 2.75 1.64 0 6  W  
ALLY 0.55 0.70 0.60 1.12 0 25  W   37 ALLY 3.30 5.10 0.00 2.20 0 0  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 3.00 3.80 0.00 4.62 0 0  W   32 ALLY 0.90 1.50 0.97 0.29 0 3  W  
ALLY 2.35 2.55 0.00 3.87 0 0  W   33 ALLY 1.25 1.45 0.00 0.47 0 0  W  
ALLY 1.80 2.60 1.95 3.18 5 38  W   34 ALLY 1.70 2.50 0.00 0.71 0 0  W  
ALLY 1.30 1.50 1.50 2.57 80 6  W   35 ALLY 2.20 2.65 0.00 1.02 0 0  W  
ALLY 0.90 1.15 1.20 2.03 0 1  W   36 ALLY 2.85 3.20 0.00 1.41 0 0  W  
ALLY 0.60 0.75 0.70 1.58 0 11  W   37 ALLY 3.50 3.80 0.00 1.89 0 0  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALLY 3.20 3.40 3.25 6.15 5 513  S   32 ALLY 1.15 1.25 1.20 0.20 3 85  S  
ALLY 2.60 2.70 2.70 5.38 135 674  S   33 ALLY 1.50 1.60 1.50 0.31 16 115  S  
ALLY 2.00 2.15 2.40 4.66 7 709  S   34 ALLY 1.95 2.05 2.00 0.47 288 145  S  
ALLY 1.55 1.65 1.90 3.99 23 236  S   35 ALLY 2.45 2.55 2.57 0.67 0 231  S  
ALLY 1.10 1.20 1.50 3.37 12 155  S   36 ALLY 3.00 3.20 3.30 0.93 1 193  S  
ALLY 0.80 0.90 1.10 2.81 115 81  S   37 ALLY 3.70 3.90 3.30 1.25 62 71  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.