Options Chain for ALLY FINL INC COM (ALLY) - $42.35 as of 8/21/2026 7:04:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 7.80 | 8.90 | 8.35 | % | 0.24 | 0 | 0 | 0.58 | 0.95 | 0.02 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 36.00 | 6.90 | 7.80 | 7.35 | % | 0.20 | 0 | 0 | 0.51 | 0.92 | 0.03 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 37.00 | 6.00 | 7.00 | 6.50 | % | 0.18 | 0 | 0 | 0.50 | 0.89 | 0.03 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 38.00 | 5.00 | 5.80 | 5.40 | 5.30 | % | 0.14 | 197 | 0 | 0.40 | 0.86 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST | |
| 39.00 | 4.30 | 5.10 | 4.70 | % | 0.12 | 0 | 0 | 0.31 | 0.81 | 0.05 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 40.00 | 3.60 | 4.10 | 3.85 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.30 | 0.75 | 0.06 | -0.02 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 41.00 | 2.85 | 3.70 | 3.28 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.07 | -0.02 | 8/21/2026 4:00:01 PM EST | |||
| 42.00 | 2.25 | 2.90 | 2.58 | 2.55 | +0.25 | +10.87% | 0.06 | 2 | 2 | 0.30 | 0.61 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 43.00 | 1.60 | 2.15 | 1.88 | 1.86 | % | 0.04 | 8 | 0 | 0.27 | 0.53 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST | |
| 44.00 | 1.10 | 1.50 | 1.30 | % | 0.03 | 0 | 0 | 0.25 | 0.44 | 0.09 | -0.02 | 8/21/2026 4:00:01 PM EST | |||
| 45.00 | 0.90 | 1.30 | 1.10 | % | 0.02 | 0 | 0 | 0.28 | 0.36 | 0.08 | -0.02 | 8/21/2026 4:00:01 PM EST | |||
| 46.00 | 0.45 | 1.00 | 0.73 | 0.80 | % | 0.02 | 3 | 0 | 0.26 | 0.28 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST | |
| 47.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.27 | 0.21 | 0.07 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 48.00 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.05 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 49.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.27 | 0.11 | 0.04 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 50.00 | 0.05 | 0.25 | 0.15 | 0.24 | % | 0.00 | 1 | 0 | 0.25 | 0.08 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST | |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.02 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 36.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.03 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 37.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.03 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 38.00 | 0.20 | 0.70 | 0.45 | 0.33 | % | 0.01 | 2 | 0 | 0.32 | -0.14 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST | |
| 39.00 | 0.40 | 0.75 | 0.58 | 0.55 | % | 0.01 | 2 | 0 | 0.31 | -0.19 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST | |
| 40.00 | 0.50 | 0.95 | 0.73 | 0.78 | -0.02 | -2.50% | 0.02 | 1 | 1 | 0.29 | -0.25 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 41.00 | 0.80 | 1.35 | 1.08 | % | 0.03 | 0 | 0 | 0.30 | -0.31 | 0.07 | -0.02 | 8/21/2026 4:00:01 PM EST | |||
| 42.00 | 1.10 | 1.60 | 1.35 | % | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.08 | -0.02 | 8/21/2026 4:00:01 PM EST | |||
| 43.00 | 1.65 | 2.15 | 1.90 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.47 | 0.09 | -0.02 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 44.00 | 2.15 | 2.60 | 2.38 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.09 | -0.02 | 8/21/2026 4:00:01 PM EST | |||
| 45.00 | 2.55 | 3.40 | 2.98 | % | 0.07 | 0 | 0 | 0.27 | -0.64 | 0.08 | -0.02 | 8/21/2026 4:00:01 PM EST | |||
| 46.00 | 3.20 | 4.10 | 3.65 | % | 0.08 | 0 | 0 | 0.26 | -0.72 | 0.08 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 47.00 | 4.00 | 4.90 | 4.45 | % | 0.09 | 0 | 0 | 0.35 | -0.79 | 0.07 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 48.00 | 4.70 | 5.70 | 5.20 | % | 0.11 | 0 | 0 | 0.35 | -0.85 | 0.05 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 49.00 | 5.60 | 6.70 | 6.15 | % | 0.13 | 0 | 0 | 0.39 | -0.89 | 0.04 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 50.00 | 6.20 | 7.80 | 7.00 | % | 0.14 | 0 | 0 | 0.44 | -0.92 | 0.03 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 55.00 | 11.20 | 13.20 | 12.20 | % | 0.22 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 60.00 | 16.20 | 18.20 | 17.20 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST |