Options Chain for ALLY FINL INC COM (ALLY) - $37.83 as of 10/8/2026 8:55:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 6.80 | 8.10 | 7.45 | % | 0.25 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 31.00 | 5.80 | 7.10 | 6.45 | % | 0.21 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 32.00 | 5.00 | 6.00 | 5.50 | 5.35 | % | 0.17 | 2 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST | |
| 33.00 | 4.00 | 5.10 | 4.55 | % | 0.14 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 34.00 | 3.00 | 4.00 | 3.50 | % | 0.10 | 0 | 0 | 0.72 | 1.00 | 0.01 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 35.00 | 2.30 | 3.00 | 2.65 | 2.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | 0.93 | 0.09 | -0.01 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 36.00 | 1.45 | 2.15 | 1.80 | % | 0.05 | 0 | 0 | 0.52 | 0.85 | 0.15 | -0.02 | 10/8/2026 3:59:50 PM EST | |||
| 37.00 | 0.75 | 1.30 | 1.03 | 1.09 | +0.32 | +41.56% | 0.03 | 1 | 2,537 | 0.25 | 0.68 | 0.22 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 38.00 | 0.35 | 0.75 | 0.55 | 0.44 | 0.00 | 0.00% | 0.01 | 5 | 8,456 | 0.30 | 0.45 | 0.24 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 39.00 | 0.10 | 0.35 | 0.23 | 0.14 | -0.01 | -6.67% | 0.01 | 7 | 7,330 | 0.29 | 0.23 | 0.18 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 2,081 | 0.30 | 0.10 | 0.10 | -0.02 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 1,201 | 0.69 | 0.03 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,265 | 0.77 | 0.01 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,661 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:50 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.22 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.24 | +0.10 | +71.43% | 0.00 | 1 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.16 | % | 0.00 | 2 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST | |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 11 | 0.60 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.39 | -0.07 | 0.09 | -0.01 | 10/7/2026 | 10/8/2026 3:59:50 PM EST |
| 36.00 | 0.10 | 0.35 | 0.23 | 0.26 | +0.05 | +23.81% | 0.01 | 1 | 655 | 0.37 | -0.15 | 0.15 | -0.02 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 37.00 | 0.25 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 7 | 1,070 | 0.32 | -0.32 | 0.22 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 38.00 | 0.65 | 1.05 | 0.85 | 1.01 | -0.05 | -4.72% | 0.02 | 6 | 5,019 | 0.31 | -0.55 | 0.24 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 39.00 | 1.30 | 1.90 | 1.60 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 479 | 0.48 | -0.77 | 0.18 | -0.03 | 10/5/2026 | 10/8/2026 3:59:50 PM EST |
| 40.00 | 2.10 | 2.95 | 2.53 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 2,151 | 0.65 | -0.90 | 0.10 | -0.02 | 10/5/2026 | 10/8/2026 3:59:50 PM EST |
| 41.00 | 3.10 | 4.30 | 3.70 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 387 | 0.96 | -0.97 | 0.04 | -0.01 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 42.00 | 4.10 | 4.90 | 4.50 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.86 | -0.99 | 0.01 | 0.00 | 10/2/2026 | 10/8/2026 3:59:50 PM EST |
| 43.00 | 5.00 | 6.30 | 5.65 | 4.33 | 0.00 | 0.00% | 0.13 | 0 | 41 | 1.20 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:50 PM EST |
| 44.00 | 6.00 | 7.30 | 6.65 | 4.21 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.31 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:50 PM EST |
| 45.00 | 7.00 | 8.30 | 7.65 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:50 PM EST |
| 46.00 | 8.00 | 9.30 | 8.65 | 4.12 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 3:59:50 PM EST |
| 47.00 | 9.00 | 10.30 | 9.65 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:50 PM EST |
| 48.00 | 10.00 | 11.30 | 10.65 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 49.00 | 11.00 | 12.10 | 11.55 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 50.00 | 12.00 | 13.30 | 12.65 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 55.00 | 17.00 | 18.30 | 17.65 | % | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 60.00 | 22.00 | 23.30 | 22.65 | % | 0.38 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST |