Options Chain for ALLY FINL INC COM (ALLY) - $38.09 as of 3/20/2026 12:44:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 9.00 | 10.30 | 9.65 | % | 0.33 | 0 | 0 | 1.01 | 0.95 | 0.01 | -0.01 | 3/20/2026 12:58:57 PM EST | |||
| 30.00 | 8.00 | 9.20 | 8.60 | % | 0.29 | 0 | 0 | 0.88 | 0.94 | 0.02 | -0.01 | 3/20/2026 12:58:57 PM EST | |||
| 31.00 | 7.20 | 8.20 | 7.70 | % | 0.25 | 0 | 0 | 0.80 | 0.91 | 0.02 | -0.02 | 3/20/2026 12:58:57 PM EST | |||
| 32.00 | 6.50 | 7.30 | 6.90 | % | 0.22 | 0 | 0 | 0.76 | 0.89 | 0.03 | -0.02 | 3/20/2026 12:58:57 PM EST | |||
| 33.00 | 5.60 | 6.40 | 6.00 | % | 0.18 | 0 | 0 | 0.71 | 0.86 | 0.04 | -0.02 | 3/20/2026 12:58:57 PM EST | |||
| 34.00 | 4.70 | 5.50 | 5.10 | % | 0.15 | 0 | 0 | 0.62 | 0.82 | 0.05 | -0.03 | 3/20/2026 12:58:57 PM EST | |||
| 35.00 | 4.40 | 4.70 | 4.55 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.50 | 0.78 | 0.06 | -0.03 | 3/17/2026 | 3/20/2026 12:58:57 PM EST |
| 36.00 | 3.50 | 3.90 | 3.70 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.48 | 0.72 | 0.07 | -0.03 | 3/17/2026 | 3/20/2026 12:58:57 PM EST |
| 37.00 | 2.80 | 3.20 | 3.00 | 2.75 | +0.53 | +23.88% | 0.08 | 2 | 34 | 0.47 | 0.65 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 38.00 | 2.15 | 2.55 | 2.35 | 2.30 | +0.23 | +11.12% | 0.06 | 1,005 | 555 | 0.45 | 0.57 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 39.00 | 1.60 | 2.00 | 1.80 | 1.62 | +0.10 | +6.58% | 0.05 | 3 | 5,721 | 0.44 | 0.48 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 40.00 | 1.15 | 1.50 | 1.33 | 1.27 | +0.16 | +14.42% | 0.03 | 110 | 165 | 0.43 | 0.40 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 41.00 | 0.80 | 1.00 | 0.90 | 0.91 | +0.26 | +40.00% | 0.02 | 5,011 | 92 | 0.41 | 0.31 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 42.00 | 0.50 | 0.75 | 0.63 | 0.65 | +0.15 | +30.00% | 0.01 | 27 | 424 | 0.41 | 0.24 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 43.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.12 | +40.00% | 0.01 | 26 | 158 | 0.40 | 0.18 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 44.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.13 | +76.48% | 0.01 | 37 | 44 | 0.39 | 0.14 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.37 | 0.10 | 0.04 | -0.01 | 3/18/2026 | 3/20/2026 12:58:57 PM EST |
| 46.00 | 0.05 | 0.35 | 0.20 | 0.27 | +0.19 | +237.50% | 0.00 | 1 | 45 | 0.44 | 0.07 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.66 | 0.05 | 0.02 | -0.01 | 3/16/2026 | 3/20/2026 12:58:57 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.70 | 0.03 | 0.02 | -0.01 | 3/12/2026 | 3/20/2026 12:58:57 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.02 | -7.41% | 0.00 | 4 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.14 | -73.69% | 0.01 | 2 | 1 | 0.67 | -0.05 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.15 | -50.00% | 0.01 | 1 | 26 | 0.63 | -0.06 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 31.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.18 | -47.37% | 0.01 | 13 | 8 | 0.54 | -0.09 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 32.00 | 0.25 | 0.45 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.58 | -0.11 | 0.03 | -0.02 | 3/19/2026 | 3/20/2026 12:58:57 PM EST |
| 33.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.29 | -42.03% | 0.01 | 49 | 68 | 0.54 | -0.14 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 34.00 | 0.40 | 0.60 | 0.50 | 0.53 | -0.17 | -24.29% | 0.01 | 7 | 79 | 0.51 | -0.18 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 35.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.32 | -29.91% | 0.02 | 9 | 197 | 0.51 | -0.22 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 36.00 | 0.90 | 1.05 | 0.98 | 1.15 | -0.26 | -18.44% | 0.03 | 16 | 92 | 0.49 | -0.28 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 37.00 | 1.10 | 1.30 | 1.20 | 1.26 | -0.44 | -25.89% | 0.03 | 7 | 284 | 0.47 | -0.35 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 38.00 | 1.40 | 1.70 | 1.55 | 1.54 | -0.27 | -14.92% | 0.04 | 119 | 139 | 0.43 | -0.43 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 39.00 | 1.90 | 2.10 | 2.00 | 2.35 | -0.23 | -8.92% | 0.05 | 5 | 65 | 0.44 | -0.52 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 40.00 | 2.40 | 2.65 | 2.53 | 2.40 | -0.80 | -25.00% | 0.06 | 2 | 357 | 0.41 | -0.60 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 12:58:57 PM EST |
| 41.00 | 3.00 | 3.30 | 3.15 | 4.09 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.41 | -0.69 | 0.08 | -0.03 | 3/19/2026 | 3/20/2026 12:58:57 PM EST |
| 42.00 | 3.70 | 4.00 | 3.85 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.40 | -0.76 | 0.07 | -0.02 | 3/16/2026 | 3/20/2026 12:58:57 PM EST |
| 43.00 | 4.40 | 5.30 | 4.85 | 6.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.55 | -0.82 | 0.06 | -0.02 | 3/16/2026 | 3/20/2026 12:58:57 PM EST |
| 44.00 | 5.30 | 6.00 | 5.65 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.61 | -0.86 | 0.05 | -0.02 | 3/5/2026 | 3/20/2026 12:58:57 PM EST |
| 45.00 | 6.10 | 7.10 | 6.60 | 7.90 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.70 | -0.90 | 0.04 | -0.01 | 3/9/2026 | 3/20/2026 12:58:57 PM EST |
| 46.00 | 6.90 | 8.40 | 7.65 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.75 | -0.93 | 0.03 | -0.01 | 3/3/2026 | 3/20/2026 12:58:57 PM EST |
| 47.00 | 7.80 | 9.30 | 8.55 | % | 0.18 | 0 | 0 | 0.93 | -0.95 | 0.02 | -0.01 | 3/20/2026 12:58:57 PM EST | |||
| 48.00 | 8.90 | 10.40 | 9.65 | % | 0.20 | 0 | 0 | 0.86 | -0.97 | 0.02 | -0.01 | 3/20/2026 12:58:57 PM EST | |||
| 49.00 | 9.40 | 11.40 | 10.40 | % | 0.21 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 3/20/2026 12:58:57 PM EST |