Cboe Global Markets

ALLY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Ally Financial Inc (ally)

2025-04-29 15:59:59 ET (Delayed)
Bid: 
32.8
Ask: 
33
Vol: 
3,684,972
Last: 
33
Change: 
-0.31 (+-0.9335%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 35
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALLY 31.500
1.4
-0.45
1.25
1.7
31
0.51
0.8929
0.1713
81
ALLY 32.000
1.27
+0
0.85
1.15
0
0.42
0.7942
0.2749
31
ALLY 32.500
1.02
+0
0.6
0.7
0
0.44
0.6427
0.3704
85
ALLY 33.000
0.4
-0.25
0.3
0.4
8
0.4
0.4506
0.3932
79
ALLY 33.500
0.2
-0.2
0.1
0.25
6
0.4
0.2695
0.3173
74
ALLY 34.000
0.07
-0.13
0.05
0.15
1
0.43
0.139
0.2035
67
ALLY 34.500
0.05
-0.05
0
0.05
1
0.38
0.0634
0.11
149
Fri May 02 2025
Strike
ALLY 31.500
ALLY 32.000
ALLY 32.500
ALLY 33.000
ALLY 33.500
ALLY 34.000
ALLY 34.500
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALLY 31.500
0.13
-0.02
0.1
0.2
17
0.46
-0.208
0.1992
13
ALLY 32.000
0.25
+0
0.25
0.35
37
0.48
-0.3153
0.262
62
ALLY 32.500
0.4
+0
0.4
1.15
9
0.71
-0.4551
0.3115
35
ALLY 33.000
0.64
+0.04
0.65
0.8
9
0.43
-0.6154
0.3162
58
ALLY 33.500
0
+0
1
1.1
0
0.41
-0.7644
0.2641
0
ALLY 34.000
1.3
+0
1.4
1.65
0
0.49
-0.8762
0.181
18
ALLY 34.500
0
+0
1.7
2.1
0
0.34
-0.9448
0.1019
0
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALLY 31.500
1.55
+0
1.55
1.65
0
0.42
0.7476
0.1995
20
ALLY 32.000
1.24
-0.385
1.2
1.3
1
0.41
0.6506
0.2066
37
ALLY 32.500
0.9
-0.375
0.9
1
175
0.4
0.5501
0.2029
21
ALLY 33.000
0.7
-0.275
0.6
0.7
32
0.37
0.4495
0.1957
89
ALLY 33.500
0.69
+0
0.4
0.5
0
0.37
0.3523
0.1858
136
ALLY 34.000
0.42
-0.08
0.25
0.35
2
0.36
0.2624
0.1663
44
ALLY 34.500
0.18
-0.095
0.1
0.25
14
0.35
0.1863
0.1386
159
Fri May 09 2025
Strike
ALLY 31.500
ALLY 32.000
ALLY 32.500
ALLY 33.000
ALLY 33.500
ALLY 34.000
ALLY 34.500
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALLY 31.500
0.4
+0
0.4
0.5
4
0.43
-0.2933
0.1509
14
ALLY 32.000
0.52
-0.03
0.55
0.65
553
0.42
-0.3716
0.1718
148
ALLY 32.500
0.72
-0.005
0.75
0.85
2
0.41
-0.4604
0.1873
39
ALLY 33.000
1.1
+0.175
0.95
1.05
1
0.37
-0.5565
0.1934
41
ALLY 33.500
1.35
+0
1.25
1.35
0
0.37
-0.6539
0.1872
9
ALLY 34.000
3.2
+0
1.6
1.7
0
0.36
-0.7449
0.1687
2
ALLY 34.500
1.85
+0
2
2.35
0
0.44
-0.8226
0.1419
43
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALLY 31.500
1.9
+0
1.75
1.9
0
0.41
0.6824
0.1322
9
ALLY 32.000
1.5
-0.3
1.4
1.55
6
0.39
0.616
0.1382
80
ALLY 32.500
1.2
-0.25
1.1
1.25
2
0.38
0.5456
0.1456
22
ALLY 33.000
0.8
-0.35
0.85
1
1
0.38
0.4713
0.1501
815
ALLY 33.500
0.9
+0
0.65
0.75
0
0.37
0.3951
0.1494
100
ALLY 34.000
0.55
-0.15
0.45
0.55
11
0.36
0.3201
0.1424
179
ALLY 34.500
0.47
+0
0.1
0.4
0
0.35
0.25
0.1296
139
Fri May 16 2025
Strike
ALLY 31.500
ALLY 32.000
ALLY 32.500
ALLY 33.000
ALLY 33.500
ALLY 34.000
ALLY 34.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALLY 31.500
0.65
+0
0.55
0.7
0
0.41
-0.3234
0.1255
76
ALLY 32.000
0.84
+0.14
0.75
0.85
1
0.4
-0.3882
0.1378
170
ALLY 32.500
0
+0
0.95
1.05
0
0.39
-0.4589
0.1471
0
ALLY 33.000
1.2
+0.1
1.15
1.3
2
0.37
-0.5343
0.1522
332
ALLY 33.500
1.63
+0
1.45
1.55
0
0.36
-0.6119
0.1519
1
ALLY 34.000
1.75
+0.15
1.75
1.9
20
0.36
-0.6884
0.1454
246
ALLY 34.500
3.9
+0
2.1
2.25
0
0.35
-0.7604
0.133
1
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALLY 30.000
2.85
+0
3
3.4
0
0.45
0.8079
0.0895
1
ALLY 31.000
2.55
+0
2.25
2.45
0
0.4
0.7153
0.0995
8
ALLY 32.000
1.7
-0.3
1.6
1.85
16
0.4
0.6089
0.1176
28
ALLY 33.000
1.1
-0.3
0.45
1.75
1
0.37
0.4853
0.1287
296
ALLY 34.000
0.75
-0.15
0.6
0.85
36
0.37
0.356
0.1253
18
ALLY 35.000
0.35
-0.2
0.25
0.5
57
0.34
0.2376
0.1076
13
ALLY 36.000
0.24
+0
0.1
0.3
0
0.34
0.1434
0.0809
10
Fri May 23 2025
Strike
ALLY 30.000
ALLY 31.000
ALLY 32.000
ALLY 33.000
ALLY 34.000
ALLY 35.000
ALLY 36.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALLY 30.000
0.35
+0
0.35
0.45
0
0.42
-0.1993
0.0787
17
ALLY 31.000
0.67
+0
0.55
1.05
0
0.46
-0.2881
0.0999
4
ALLY 32.000
3.29
+0
0.85
1.15
0
0.4
-0.3958
0.1192
2
ALLY 33.000
1.37
+0
1.3
2.1
0
0.46
-0.5216
0.1309
2
ALLY 34.000
4.16
+0
1.85
2.1
0
0.36
-0.6538
0.1283
1
ALLY 35.000
3.99
+0
1.65
2.85
0
0
-0.7761
0.1114
1
ALLY 36.000
3.31
+0
3.1
3.6
0
0
-0.8753
0.0863
1
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALLY 30.000
3.4
+0
3.2
3.3
0
0.41
0.7851
0.0754
3
ALLY 31.000
2.37
-0.43
2.4
2.55
2
0.39
0.703
0.0914
2
ALLY 32.000
1.71
+0
1.75
1.9
0
0.38
0.6056
0.1069
26
ALLY 33.000
1.45
+0
1.2
1.3
0
0.36
0.4934
0.1167
58
ALLY 34.000
0.91
+0
0.7
0.85
0
0.34
0.3747
0.116
113
ALLY 35.000
0.7
+0
0.4
0.55
0
0.33
0.2628
0.1035
11
ALLY 36.000
0.25
-0.1
0.2
0.3
1
0.32
0.1701
0.0825
107
Fri May 30 2025
Strike
ALLY 30.000
ALLY 31.000
ALLY 32.000
ALLY 33.000
ALLY 34.000
ALLY 35.000
ALLY 36.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALLY 30.000
0.52
+0.02
0.45
0.65
5
0.43
-0.2176
0.075
49
ALLY 31.000
0.79
+0
0.7
0.8
0
0.39
-0.3002
0.0925
28
ALLY 32.000
1.1
+0.1
1
1.15
1
0.38
-0.3992
0.1085
3
ALLY 33.000
1.3
+0
1.45
1.6
0
0.36
-0.5136
0.119
23
ALLY 34.000
1.99
+0
2
2.15
0
0.35
-0.6355
0.1193
51
ALLY 35.000
2.66
+0.135
2.65
2.85
2
0.33
-0.7518
0.108
3
ALLY 36.000
0
+0
3.4
3.7
0
0.32
-0.85
0.0881
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.