Options Chain for ALLY FINL INC COM (ALLY) - $38.23 as of 3/20/2026 7:23:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.20 | 20.30 | 18.75 | % | 0.94 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 21.00 | 15.40 | 19.50 | 17.45 | % | 0.83 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 22.00 | 14.40 | 18.70 | 16.55 | % | 0.75 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 23.00 | 13.40 | 17.70 | 15.55 | % | 0.68 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 24.00 | 13.30 | 16.60 | 14.95 | % | 0.62 | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 25.00 | 12.90 | 14.20 | 13.55 | % | 0.54 | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 26.00 | 11.90 | 13.20 | 12.55 | % | 0.48 | 0 | 0 | 0.96 | 0.97 | 0.01 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 27.00 | 11.00 | 12.30 | 11.65 | % | 0.43 | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.01 | 3/20/2026 3:59:34 PM EST | |||
| 28.00 | 10.10 | 11.30 | 10.70 | 14.08 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.85 | 0.94 | 0.02 | -0.01 | 11/25/2025 | 3/20/2026 3:59:34 PM EST |
| 29.00 | 9.20 | 10.10 | 9.65 | 15.12 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.73 | 0.93 | 0.02 | -0.01 | 1/16/2026 | 3/20/2026 3:59:34 PM EST |
| 30.00 | 8.30 | 9.20 | 8.75 | 12.18 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.69 | 0.91 | 0.02 | -0.01 | 1/26/2026 | 3/20/2026 3:59:34 PM EST |
| 31.00 | 7.50 | 8.20 | 7.85 | % | 0.25 | 0 | 0 | 0.48 | 0.88 | 0.03 | -0.01 | 3/20/2026 3:59:34 PM EST | |||
| 32.00 | 6.60 | 7.40 | 7.00 | % | 0.22 | 0 | 0 | 0.48 | 0.85 | 0.03 | -0.01 | 3/20/2026 3:59:34 PM EST | |||
| 33.00 | 5.80 | 6.70 | 6.25 | 6.30 | -1.86 | -22.80% | 0.19 | 9 | 1 | 0.49 | 0.81 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 34.00 | 5.00 | 5.70 | 5.35 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.46 | 0.77 | 0.04 | -0.02 | 3/18/2026 | 3/20/2026 3:59:34 PM EST |
| 35.00 | 4.30 | 4.90 | 4.60 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.45 | 0.73 | 0.05 | -0.02 | 3/18/2026 | 3/20/2026 3:59:34 PM EST |
| 36.00 | 3.60 | 4.20 | 3.90 | 3.75 | +0.75 | +25.00% | 0.11 | 1 | 8 | 0.44 | 0.68 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 37.00 | 2.95 | 3.50 | 3.23 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.42 | 0.62 | 0.06 | -0.02 | 3/18/2026 | 3/20/2026 3:59:34 PM EST |
| 38.00 | 2.40 | 2.90 | 2.65 | 2.62 | +0.37 | +16.45% | 0.07 | 1 | 20 | 0.41 | 0.56 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 39.00 | 1.85 | 2.30 | 2.08 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.40 | 0.49 | 0.07 | -0.02 | 3/18/2026 | 3/20/2026 3:59:34 PM EST |
| 40.00 | 1.45 | 1.90 | 1.68 | 1.60 | +0.05 | +3.23% | 0.04 | 1 | 93 | 0.39 | 0.42 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 41.00 | 1.00 | 1.50 | 1.25 | 1.40 | +0.35 | +33.34% | 0.03 | 1 | 253 | 0.38 | 0.36 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 42.00 | 0.80 | 1.15 | 0.98 | 1.19 | +0.24 | +25.27% | 0.02 | 11 | 127 | 0.37 | 0.30 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 43.00 | 0.50 | 0.90 | 0.70 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 333 | 0.36 | 0.24 | 0.05 | -0.02 | 3/13/2026 | 3/20/2026 3:59:34 PM EST |
| 44.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.05 | +10.00% | 0.01 | 2 | 337 | 0.36 | 0.19 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.43 | +0.08 | +22.86% | 0.01 | 26 | 301 | 0.36 | 0.15 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 46.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.38 | 0.12 | 0.04 | -0.01 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 47.00 | 0.05 | 0.55 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.37 | 0.09 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 48.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.36 | 0.07 | 0.02 | -0.01 | 3/11/2026 | 3/20/2026 3:59:34 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.54 | 0.05 | 0.02 | -0.01 | 3/10/2026 | 3/20/2026 3:59:34 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.46 | 0.04 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 3:59:34 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.44 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 3:59:34 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.53 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/20/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.24 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 3:59:34 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:34 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:34 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:34 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.70 | -0.01 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 1,235 | 0.69 | -0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 26.00 | 0.10 | 0.30 | 0.20 | 0.34 | +0.14 | +70.00% | 0.01 | 1 | 35 | 0.63 | -0.03 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 27.00 | 0.05 | 0.35 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 8 | 21 | 0.56 | -0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 28.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.30 | -56.61% | 0.01 | 6 | 13 | 0.53 | -0.06 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 29.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.17 | -32.70% | 0.01 | 10 | 18 | 0.56 | -0.07 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 30.00 | 0.30 | 0.60 | 0.45 | 0.48 | -0.04 | -7.70% | 0.02 | 6 | 22 | 0.54 | -0.10 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 31.00 | 0.45 | 0.75 | 0.60 | 0.54 | -0.06 | -10.00% | 0.02 | 2 | 40 | 0.54 | -0.12 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 32.00 | 0.40 | 0.85 | 0.63 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.49 | -0.15 | 0.03 | -0.01 | 3/11/2026 | 3/20/2026 3:59:34 PM EST |
| 33.00 | 0.70 | 1.00 | 0.85 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.49 | -0.19 | 0.04 | -0.02 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 34.00 | 0.90 | 1.20 | 1.05 | 1.10 | -0.20 | -15.39% | 0.03 | 2 | 135 | 0.48 | -0.23 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 35.00 | 1.15 | 1.45 | 1.30 | 1.23 | -0.17 | -12.15% | 0.04 | 16 | 287 | 0.47 | -0.27 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 36.00 | 1.45 | 1.75 | 1.60 | 1.50 | -0.35 | -18.92% | 0.04 | 4 | 288 | 0.45 | -0.32 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 37.00 | 1.65 | 2.10 | 1.88 | 2.00 | -1.13 | -36.11% | 0.05 | 20 | 653 | 0.43 | -0.38 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 38.00 | 2.05 | 2.50 | 2.28 | 2.63 | -0.24 | -8.37% | 0.06 | 1 | 1,074 | 0.42 | -0.44 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 39.00 | 2.50 | 2.95 | 2.73 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 237 | 0.40 | -0.51 | 0.07 | -0.02 | 3/11/2026 | 3/20/2026 3:59:34 PM EST |
| 40.00 | 3.00 | 3.50 | 3.25 | 3.40 | -0.90 | -20.93% | 0.08 | 15 | 215 | 0.39 | -0.58 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 41.00 | 3.80 | 4.40 | 4.10 | 4.13 | -1.47 | -26.25% | 0.10 | 1 | 241 | 0.42 | -0.64 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 42.00 | 4.50 | 5.10 | 4.80 | 4.80 | -0.55 | -10.28% | 0.11 | 1 | 445 | 0.42 | -0.70 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 43.00 | 4.90 | 6.00 | 5.45 | 6.30 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.39 | -0.76 | 0.05 | -0.02 | 3/17/2026 | 3/20/2026 3:59:34 PM EST |
| 44.00 | 6.00 | 6.40 | 6.20 | 7.53 | 0.00 | 0.00% | 0.14 | 0 | 114 | 0.38 | -0.81 | 0.05 | -0.01 | 3/11/2026 | 3/20/2026 3:59:34 PM EST |
| 45.00 | 6.90 | 7.20 | 7.05 | 9.30 | 0.00 | 0.00% | 0.16 | 0 | 188 | 0.39 | -0.85 | 0.04 | -0.01 | 3/16/2026 | 3/20/2026 3:59:34 PM EST |
| 46.00 | 7.60 | 8.10 | 7.85 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 128 | 0.42 | -0.88 | 0.04 | -0.01 | 1/14/2026 | 3/20/2026 3:59:34 PM EST |
| 47.00 | 8.30 | 9.50 | 8.90 | 10.21 | 0.00 | 0.00% | 0.19 | 0 | 191 | 0.55 | -0.91 | 0.03 | -0.01 | 3/9/2026 | 3/20/2026 3:59:34 PM EST |
| 48.00 | 9.50 | 10.30 | 9.90 | 9.66 | -0.34 | -3.40% | 0.21 | 40 | 111 | 0.56 | -0.93 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 49.00 | 10.00 | 11.50 | 10.75 | 8.10 | 0.00 | 0.00% | 0.22 | 0 | 39 | 0.62 | -0.95 | 0.02 | -0.01 | 2/24/2026 | 3/20/2026 3:59:34 PM EST |
| 50.00 | 11.10 | 12.60 | 11.85 | % | 0.24 | 0 | 0 | 0.68 | -0.96 | 0.01 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 55.00 | 14.80 | 17.90 | 16.35 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 60.00 | 19.60 | 22.90 | 21.25 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST |