Options Chain for ALLY FINL INC COM (ALLY) - $41.11 as of 1/23/2026 7:04:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 21.90 | 24.90 | 23.40 | % | 1.30 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 20.00 | 19.90 | 22.90 | 21.40 | 22.30 | 0.00 | 0.00% | 1.07 | 0 | 27 | 1.90 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 23.00 | 17.00 | 19.90 | 18.45 | 15.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 1/23/2026 3:59:58 PM EST |
| 25.00 | 15.00 | 17.80 | 16.40 | 16.16 | 0.00 | 0.00% | 0.66 | 0 | 72 | 1.40 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 1/23/2026 3:59:58 PM EST |
| 28.00 | 11.90 | 14.80 | 13.35 | 16.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.16 | 0.99 | 0.01 | 0.00 | 9/17/2025 | 1/23/2026 3:59:58 PM EST |
| 30.00 | 9.90 | 12.90 | 11.40 | 12.58 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.04 | 0.97 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 32.00 | 8.10 | 10.60 | 9.35 | 11.97 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.83 | 0.96 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 33.00 | 7.10 | 9.60 | 8.35 | 12.35 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.76 | 0.93 | 0.02 | -0.01 | 9/17/2025 | 1/23/2026 3:59:58 PM EST |
| 34.00 | 6.10 | 8.70 | 7.40 | 10.87 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.72 | 0.91 | 0.03 | -0.01 | 9/23/2025 | 1/23/2026 3:59:58 PM EST |
| 35.00 | 6.10 | 7.70 | 6.90 | 9.30 | 0.00 | 0.00% | 0.20 | 0 | 43 | 0.65 | 0.88 | 0.03 | -0.01 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 36.00 | 5.40 | 6.80 | 6.10 | 5.64 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.46 | 0.85 | 0.04 | -0.01 | 11/11/2025 | 1/23/2026 3:59:58 PM EST |
| 37.00 | 3.60 | 5.80 | 4.70 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 88 | 0.54 | 0.80 | 0.05 | -0.01 | 1/8/2026 | 1/23/2026 3:59:58 PM EST |
| 38.00 | 3.80 | 4.20 | 4.00 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.34 | 0.75 | 0.06 | -0.01 | 1/9/2026 | 1/23/2026 3:59:58 PM EST |
| 39.00 | 3.00 | 3.50 | 3.25 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.32 | 0.68 | 0.07 | -0.02 | 1/12/2026 | 1/23/2026 3:59:58 PM EST |
| 40.00 | 2.45 | 2.75 | 2.60 | 2.65 | -0.35 | -11.67% | 0.07 | 1 | 853 | 0.32 | 0.61 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 41.00 | 1.90 | 2.10 | 2.00 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.30 | 0.53 | 0.07 | -0.02 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 42.00 | 1.40 | 1.80 | 1.60 | 1.55 | -0.27 | -14.84% | 0.04 | 23 | 143 | 0.31 | 0.46 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 43.00 | 1.00 | 1.35 | 1.18 | 1.08 | -0.92 | -46.00% | 0.03 | 11 | 244 | 0.30 | 0.38 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 44.00 | 0.70 | 1.05 | 0.88 | 0.75 | -0.20 | -21.06% | 0.02 | 27 | 569 | 0.30 | 0.30 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.17 | -23.62% | 0.01 | 8 | 496 | 0.28 | 0.22 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 46.00 | 0.30 | 0.40 | 0.35 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.27 | 0.15 | 0.06 | -0.01 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 47.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 1 | 1,545 | 0.28 | 0.11 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 48.00 | 0.15 | 0.30 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.30 | 0.07 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 85 | 14,618 | 0.28 | 0.05 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.36 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 482 | 1.21 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.45 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/23/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.61 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 154 | 0.51 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 295 | 0.45 | -0.03 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.44 | -0.04 | 0.01 | 0.00 | 1/14/2026 | 1/23/2026 3:59:58 PM EST |
| 33.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 269 | 0.37 | -0.07 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 34.00 | 0.15 | 0.35 | 0.25 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 123 | 0.37 | -0.09 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.27 | +0.04 | +17.40% | 0.01 | 12 | 811 | 0.35 | -0.12 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 36.00 | 0.35 | 0.55 | 0.45 | 0.47 | +0.22 | +88.00% | 0.01 | 6 | 365 | 0.35 | -0.15 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 37.00 | 0.60 | 0.65 | 0.63 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 532 | 0.34 | -0.20 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 38.00 | 0.80 | 1.05 | 0.93 | 0.75 | 0.00 | 0.00% | 0.02 | 13 | 644 | 0.35 | -0.25 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 39.00 | 1.05 | 1.35 | 1.20 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.34 | -0.32 | 0.07 | -0.02 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 40.00 | 1.40 | 1.50 | 1.45 | 1.39 | +0.14 | +11.20% | 0.04 | 6 | 656 | 0.31 | -0.39 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 41.00 | 1.80 | 1.90 | 1.85 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 283 | 0.30 | -0.47 | 0.07 | -0.02 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 42.00 | 2.30 | 2.45 | 2.38 | 2.20 | +0.24 | +12.25% | 0.06 | 1 | 1,243 | 0.29 | -0.54 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 43.00 | 2.80 | 3.10 | 2.95 | 2.80 | +0.35 | +14.29% | 0.07 | 1 | 129 | 0.29 | -0.62 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 44.00 | 3.50 | 3.90 | 3.70 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.29 | -0.70 | 0.07 | -0.01 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 45.00 | 3.40 | 4.60 | 4.00 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.33 | -0.78 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 46.00 | 4.20 | 5.50 | 4.85 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.36 | -0.85 | 0.06 | -0.01 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 47.00 | 5.10 | 6.40 | 5.75 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 184 | 0.37 | -0.89 | 0.04 | -0.01 | 1/12/2026 | 1/23/2026 3:59:58 PM EST |
| 48.00 | 5.80 | 7.40 | 6.60 | 3.82 | 0.00 | 0.00% | 0.14 | 0 | 79 | 0.41 | -0.93 | 0.03 | -0.01 | 1/9/2026 | 1/23/2026 3:59:58 PM EST |
| 50.00 | 7.20 | 10.60 | 8.90 | 5.45 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.72 | -0.95 | 0.02 | 0.00 | 1/2/2026 | 1/23/2026 3:59:58 PM EST |
| 55.00 | 12.30 | 15.50 | 13.90 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 60.00 | 17.30 | 20.50 | 18.90 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST |