Options Chain for ALLY FINL INC COM (ALLY) - $47.31 as of 1/7/2026 6:43:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.80 | 33.20 | 31.50 | 31.85 | 0.00 | 0.00% | 2.10 | 0 | 14 | 6.41 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 18.00 | 26.90 | 30.40 | 28.65 | 14.51 | 0.00 | 0.00% | 1.59 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 1/7/2026 3:59:59 PM EST |
| 20.00 | 25.30 | 28.20 | 26.75 | 19.20 | 0.00 | 0.00% | 1.34 | 0 | 2 | 4.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 3:59:59 PM EST |
| 23.00 | 21.90 | 25.40 | 23.65 | 18.66 | 0.00 | 0.00% | 1.03 | 0 | 25 | 4.44 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/7/2026 3:59:59 PM EST |
| 25.00 | 19.80 | 23.30 | 21.55 | 14.95 | 0.00 | 0.00% | 0.86 | 0 | 846 | 3.77 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:59 PM EST |
| 26.00 | 18.80 | 21.90 | 20.35 | % | 0.78 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 27.00 | 17.80 | 20.80 | 19.30 | 19.51 | 0.00 | 0.00% | 0.71 | 0 | 44 | 3.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 28.00 | 17.70 | 19.60 | 18.65 | % | 0.67 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 29.00 | 16.70 | 18.70 | 17.70 | 16.39 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:59 PM EST |
| 30.00 | 15.70 | 17.70 | 16.70 | 16.67 | -0.01 | -0.06% | 0.56 | 1 | 679 | 2.60 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 31.00 | 14.70 | 16.70 | 15.70 | 14.88 | 0.00 | 0.00% | 0.51 | 0 | 21 | 2.45 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 32.00 | 13.70 | 15.50 | 14.60 | 15.00 | 0.00 | 0.00% | 0.46 | 0 | 319 | 2.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 33.00 | 12.60 | 14.70 | 13.65 | 8.40 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 1/7/2026 3:59:59 PM EST |
| 34.00 | 11.80 | 13.70 | 12.75 | 7.00 | 0.00 | 0.00% | 0.38 | 0 | 12 | 2.03 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 10.80 | 12.70 | 11.75 | 11.99 | 0.00 | 0.00% | 0.34 | 0 | 619 | 1.90 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 36.00 | 8.80 | 11.70 | 10.25 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:59 PM EST |
| 37.00 | 9.30 | 9.90 | 9.60 | 9.55 | -0.32 | -3.25% | 0.26 | 3 | 343 | 1.07 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 38.00 | 7.80 | 9.70 | 8.75 | 8.62 | 0.00 | 0.00% | 0.23 | 0 | 110 | 1.51 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 39.00 | 6.80 | 8.30 | 7.55 | 6.85 | 0.00 | 0.00% | 0.19 | 0 | 270 | 1.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 5.30 | 7.70 | 6.50 | 7.10 | 0.00 | 0.00% | 0.16 | 0 | 802 | 1.26 | 0.99 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 41.00 | 5.20 | 6.00 | 5.60 | 5.50 | -0.27 | -4.68% | 0.14 | 1 | 214 | 0.75 | 0.98 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 42.00 | 4.20 | 5.10 | 4.65 | 4.10 | -1.01 | -19.77% | 0.11 | 4 | 3,007 | 0.71 | 0.94 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 43.00 | 3.40 | 4.00 | 3.70 | 3.68 | -0.37 | -9.14% | 0.09 | 21 | 359 | 0.55 | 0.91 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 44.00 | 1.60 | 3.40 | 2.50 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 1,373 | 0.63 | 0.84 | 0.09 | -0.04 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 1.65 | 2.25 | 1.95 | 1.90 | -0.47 | -19.84% | 0.04 | 8 | 1,031 | 0.29 | 0.74 | 0.12 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 46.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.35 | -22.59% | 0.03 | 25 | 954 | 0.31 | 0.62 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 47.00 | 0.55 | 0.85 | 0.70 | 0.60 | -0.30 | -33.34% | 0.01 | 49 | 1,115 | 0.30 | 0.43 | 0.20 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 48.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.20 | -40.00% | 0.01 | 57 | 8 | 0.29 | 0.25 | 0.16 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 49.00 | 0.05 | 0.25 | 0.15 | 0.11 | % | 0.00 | 1,107 | 0 | 0.28 | 0.16 | 0.11 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST | |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 3,419 | 0.40 | 0.07 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/7/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 923 | 3.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 116 | 4.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 486 | 2.42 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 550 | 3.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 1.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 596 | 2.36 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.57 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 154 | 2.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 249 | 1.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.21 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.77 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 1,703 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.94 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.78 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.47 | +0.20 | +74.08% | 0.00 | 20 | 440 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 790 | 0.68 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.81 | -0.02 | 0.01 | -0.01 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 1,077 | 1,029 | 0.47 | -0.06 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 31 | 712 | 0.49 | -0.09 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 44.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.37 | -0.16 | 0.09 | -0.04 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 0.20 | 0.45 | 0.33 | 0.38 | +0.13 | +52.00% | 0.01 | 1,092 | 730 | 0.31 | -0.26 | 0.12 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 46.00 | 0.45 | 0.80 | 0.63 | 0.60 | +0.20 | +50.00% | 0.01 | 30 | 248 | 0.31 | -0.38 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 47.00 | 0.90 | 1.20 | 1.05 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 309 | 0.28 | -0.57 | 0.20 | -0.05 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 48.00 | 1.45 | 1.90 | 1.68 | 2.07 | % | 0.03 | 2 | 0 | 0.37 | -0.75 | 0.16 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST | |
| 49.00 | 1.90 | 3.80 | 2.85 | % | 0.06 | 0 | 0 | 0.82 | -0.84 | 0.11 | -0.03 | 1/7/2026 3:59:59 PM EST | |||
| 50.00 | 3.20 | 4.30 | 3.75 | 3.67 | 0.00 | 0.00% | 0.07 | 1 | 32 | 0.74 | -0.93 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 7.40 | 9.50 | 8.45 | 17.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 12.40 | 15.20 | 13.80 | 17.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 17.40 | 20.10 | 18.75 | % | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST |