Options Chain for ALLY FINL INC COM (ALLY) - $44.30 as of 5/7/2026 9:57:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.20 | 25.60 | 24.40 | 24.07 | 0.00 | 0.00% | 1.22 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:28 PM EST |
| 21.00 | 22.20 | 24.60 | 23.40 | 23.59 | 0.00 | 0.00% | 1.11 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:28 PM EST |
| 22.00 | 21.20 | 23.60 | 22.40 | 21.80 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:28 PM EST |
| 23.00 | 20.20 | 22.60 | 21.40 | 21.15 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:28 PM EST |
| 24.00 | 19.20 | 21.60 | 20.40 | % | 0.85 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 25.00 | 18.20 | 20.60 | 19.40 | % | 0.78 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 26.00 | 17.20 | 19.60 | 18.40 | % | 0.71 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 27.00 | 16.20 | 18.60 | 17.40 | % | 0.64 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 28.00 | 15.20 | 17.60 | 16.40 | % | 0.59 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 29.00 | 14.20 | 16.60 | 15.40 | 15.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:28 PM EST |
| 30.00 | 13.20 | 15.60 | 14.40 | % | 0.48 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 31.00 | 12.20 | 14.60 | 13.40 | % | 0.43 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 32.00 | 11.20 | 13.60 | 12.40 | % | 0.39 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 33.00 | 10.20 | 12.60 | 11.40 | 11.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:28 PM EST |
| 34.00 | 9.70 | 11.20 | 10.45 | % | 0.31 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 35.00 | 8.70 | 10.20 | 9.45 | 9.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:28 PM EST |
| 36.00 | 7.70 | 9.20 | 8.45 | 9.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:28 PM EST |
| 37.00 | 6.70 | 8.20 | 7.45 | 7.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:28 PM EST |
| 38.00 | 5.70 | 7.20 | 6.45 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.96 | 0.99 | 0.01 | -0.01 | 4/30/2026 | 5/6/2026 3:59:28 PM EST |
| 39.00 | 4.80 | 6.40 | 5.60 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | 0.97 | 0.02 | -0.02 | 4/30/2026 | 5/6/2026 3:59:28 PM EST |
| 40.00 | 3.90 | 5.50 | 4.70 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.84 | 0.95 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 41.00 | 2.90 | 4.10 | 3.50 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 260 | 0.56 | 0.90 | 0.06 | -0.04 | 4/30/2026 | 5/6/2026 3:59:28 PM EST |
| 42.00 | 2.00 | 3.20 | 2.60 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 869 | 0.48 | 0.83 | 0.09 | -0.05 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 43.00 | 1.45 | 2.55 | 2.00 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1,090 | 0.32 | 0.73 | 0.13 | -0.06 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 44.00 | 0.75 | 1.40 | 1.08 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 2,066 | 0.33 | 0.59 | 0.16 | -0.06 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 45.00 | 0.25 | 0.95 | 0.60 | 0.55 | -0.10 | -15.39% | 0.01 | 1 | 693 | 0.33 | 0.42 | 0.18 | -0.06 | 5/7/2026 | 5/6/2026 3:59:28 PM EST |
| 46.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,372 | 0.31 | 0.25 | 0.15 | -0.04 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.31 | 0.13 | 0.10 | -0.03 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.53 | 0.06 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.50 | 0.02 | 0.03 | -0.01 | 5/4/2026 | 5/6/2026 3:59:28 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.42 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:28 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:28 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 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:28 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 3:59:28 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,237 | 1.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:28 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:28 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:28 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.05 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:28 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:28 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:28 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 943 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:28 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:28 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 0.75 | -0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.56 | -0.03 | 0.02 | -0.02 | 5/4/2026 | 5/6/2026 3:59:28 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,591 | 0.60 | -0.05 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 41.00 | 0.10 | 0.60 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 714 | 0.47 | -0.10 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 42.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.35 | -0.17 | 0.09 | -0.05 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 43.00 | 0.10 | 0.60 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.35 | -0.27 | 0.13 | -0.06 | 5/5/2026 | 5/6/2026 3:59:28 PM EST |
| 44.00 | 0.35 | 0.75 | 0.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 677 | 0.32 | -0.41 | 0.16 | -0.06 | 5/5/2026 | 5/6/2026 3:59:28 PM EST |
| 45.00 | 0.80 | 1.55 | 1.18 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 535 | 0.31 | -0.58 | 0.18 | -0.06 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 46.00 | 1.50 | 2.25 | 1.88 | 2.92 | 0.00 | 0.00% | 0.04 | 0 | 214 | 0.30 | -0.75 | 0.15 | -0.04 | 5/4/2026 | 5/6/2026 3:59:28 PM EST |
| 47.00 | 2.10 | 3.30 | 2.70 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 251 | 0.55 | -0.87 | 0.10 | -0.03 | 5/1/2026 | 5/6/2026 3:59:28 PM EST |
| 48.00 | 3.10 | 4.30 | 3.70 | 4.43 | 0.00 | 0.00% | 0.08 | 0 | 701 | 0.74 | -0.94 | 0.06 | -0.02 | 5/1/2026 | 5/6/2026 3:59:28 PM EST |
| 49.00 | 4.00 | 5.50 | 4.75 | % | 0.10 | 0 | 39 | 0.88 | -0.98 | 0.03 | -0.01 | 5/6/2026 3:59:28 PM EST | |||
| 50.00 | 4.60 | 6.50 | 5.55 | % | 0.11 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 55.00 | 9.90 | 11.40 | 10.65 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 60.00 | 14.40 | 16.80 | 15.60 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST |