Options Chain for ALLY FINL INC COM (ALLY) - $36.85 as of 3/12/2026 11:17:38 AM 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 | 17.90 | 19.40 | 18.65 | 24.34 | 0.00 | 0.00% | 1.04 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 2:59:00 PM EST |
| 20.00 | 15.80 | 17.70 | 16.75 | 22.40 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 2:59:00 PM EST |
| 23.00 | 12.90 | 14.40 | 13.65 | 15.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 3/12/2026 2:59:00 PM EST |
| 25.00 | 11.00 | 12.30 | 11.65 | 17.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 2:59:00 PM EST |
| 28.00 | 8.00 | 9.40 | 8.70 | 16.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 3/12/2026 2:59:00 PM EST |
| 30.00 | 5.80 | 7.30 | 6.55 | 12.60 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.34 | 0.98 | 0.01 | -0.02 | 2/5/2026 | 3/12/2026 2:59:00 PM EST |
| 32.00 | 4.30 | 5.20 | 4.75 | 10.14 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.03 | 0.92 | 0.04 | -0.04 | 2/20/2026 | 3/12/2026 2:59:00 PM EST |
| 33.00 | 3.40 | 4.30 | 3.85 | 12.35 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.87 | 0.88 | 0.06 | -0.05 | 9/17/2025 | 3/12/2026 2:59:00 PM EST |
| 34.00 | 2.55 | 3.30 | 2.93 | 8.42 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.77 | 0.81 | 0.09 | -0.06 | 2/2/2026 | 3/12/2026 2:59:00 PM EST |
| 35.00 | 1.90 | 2.35 | 2.13 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.55 | 0.72 | 0.12 | -0.07 | 2/27/2026 | 3/12/2026 2:59:00 PM EST |
| 36.00 | 1.25 | 1.60 | 1.43 | 6.12 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.47 | 0.60 | 0.15 | -0.07 | 2/19/2026 | 3/12/2026 2:59:00 PM EST |
| 37.00 | 0.60 | 1.00 | 0.80 | 0.70 | -0.32 | -31.38% | 0.02 | 53 | 5,549 | 0.45 | 0.44 | 0.16 | -0.06 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 38.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.10 | -16.67% | 0.01 | 5 | 1,742 | 0.45 | 0.29 | 0.14 | -0.05 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 39.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.05 | -17.86% | 0.01 | 5 | 875 | 0.45 | 0.18 | 0.11 | -0.04 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.20 | -80.00% | 0.00 | 13 | 3,375 | 0.49 | 0.11 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 2,359 | 0.64 | 0.05 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,351 | 0.97 | 0.02 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 2:59:00 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 2,843 | 0.61 | 0.02 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 591 | 0.68 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:00 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:00 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 1.38 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:00 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 699 | 1.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 14,201 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.29 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 2:59:00 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/12/2026 2:59:00 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 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 482 | 2.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.96 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 2:59:00 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 3/12/2026 2:59:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.45 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 2:59:00 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.84 | -0.02 | 0.01 | -0.02 | 3/6/2026 | 3/12/2026 2:59:00 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.66 | -0.08 | 0.04 | -0.04 | 3/11/2026 | 3/12/2026 2:59:00 PM EST |
| 33.00 | 0.05 | 0.35 | 0.20 | 0.18 | +0.03 | +20.00% | 0.01 | 8 | 308 | 0.65 | -0.12 | 0.06 | -0.05 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 34.00 | 0.15 | 0.35 | 0.25 | 0.28 | +0.05 | +21.74% | 0.01 | 17 | 173 | 0.53 | -0.19 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.65 | +0.23 | +54.77% | 0.01 | 27 | 1,566 | 0.49 | -0.28 | 0.12 | -0.07 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 36.00 | 0.45 | 0.75 | 0.60 | 0.70 | -0.03 | -4.11% | 0.02 | 13 | 1,353 | 0.46 | -0.40 | 0.15 | -0.07 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 37.00 | 0.95 | 1.15 | 1.05 | 1.25 | +0.13 | +11.61% | 0.03 | 21 | 1,395 | 0.46 | -0.56 | 0.16 | -0.06 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 38.00 | 1.45 | 1.85 | 1.65 | 1.80 | +0.10 | +5.89% | 0.04 | 7 | 895 | 0.40 | -0.71 | 0.14 | -0.05 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 39.00 | 2.10 | 3.10 | 2.60 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 1,313 | 0.71 | -0.82 | 0.11 | -0.04 | 3/11/2026 | 3/12/2026 2:59:00 PM EST |
| 40.00 | 3.00 | 3.80 | 3.40 | 3.40 | +1.01 | +42.26% | 0.08 | 5 | 1,801 | 0.65 | -0.89 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 41.00 | 3.90 | 5.00 | 4.45 | 3.73 | 0.00 | 0.00% | 0.11 | 0 | 337 | 0.96 | -0.95 | 0.04 | -0.02 | 3/11/2026 | 3/12/2026 2:59:00 PM EST |
| 42.00 | 5.00 | 6.00 | 5.50 | 5.20 | +0.50 | +10.64% | 0.13 | 2 | 1,374 | 1.00 | -0.98 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 43.00 | 6.00 | 6.80 | 6.40 | 6.40 | +0.65 | +11.31% | 0.15 | 1 | 1,122 | 0.95 | -0.98 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 2:59:00 PM EST |
| 44.00 | 6.70 | 8.00 | 7.35 | 5.13 | 0.00 | 0.00% | 0.17 | 0 | 48 | 1.47 | -0.99 | 0.01 | 0.00 | 3/3/2026 | 3/12/2026 2:59:00 PM EST |
| 45.00 | 7.60 | 9.00 | 8.30 | 6.81 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:00 PM EST |
| 46.00 | 8.70 | 10.00 | 9.35 | 4.63 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:59:00 PM EST |
| 47.00 | 9.50 | 11.00 | 10.25 | 7.85 | 0.00 | 0.00% | 0.22 | 0 | 108 | 1.76 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:59:00 PM EST |
| 48.00 | 10.70 | 12.10 | 11.40 | 3.82 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 3/12/2026 2:59:00 PM EST |
| 50.00 | 12.80 | 14.10 | 13.45 | 10.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:59:00 PM EST |
| 55.00 | 17.70 | 19.00 | 18.35 | % | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:00 PM EST | |||
| 60.00 | 22.30 | 24.30 | 23.30 | % | 0.39 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:00 PM EST |