Options Chain for ALLY FINL INC COM (ALLY) - $45.02 as of 4/24/2026 9:03:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.80 | 20.70 | 19.75 | % | 0.79 | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 11:58:46 AM EST | |||
| 30.00 | 13.70 | 15.70 | 14.70 | 16.81 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 11:58:46 AM EST |
| 32.00 | 11.70 | 13.70 | 12.70 | % | 0.40 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 11:58:46 AM EST | |||
| 33.00 | 10.80 | 12.70 | 11.75 | 7.77 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 11:58:46 AM EST |
| 34.00 | 10.00 | 11.70 | 10.85 | % | 0.32 | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 4/24/2026 11:58:46 AM EST | |||
| 35.00 | 9.20 | 10.70 | 9.95 | 6.07 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.66 | 0.97 | 0.01 | 0.00 | 4/2/2026 | 4/24/2026 11:58:46 AM EST |
| 36.00 | 8.20 | 9.70 | 8.95 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.61 | 0.96 | 0.02 | 0.00 | 3/30/2026 | 4/24/2026 11:58:46 AM EST |
| 37.00 | 7.40 | 8.70 | 8.05 | 5.89 | 0.00 | 0.00% | 0.22 | 0 | 621 | 0.56 | 0.93 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 11:58:46 AM EST |
| 38.00 | 6.50 | 7.80 | 7.15 | 3.73 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.53 | 0.91 | 0.03 | -0.01 | 4/1/2026 | 4/24/2026 11:58:46 AM EST |
| 39.00 | 5.50 | 6.70 | 6.10 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.45 | 0.87 | 0.04 | -0.01 | 3/30/2026 | 4/24/2026 11:58:46 AM EST |
| 40.00 | 4.80 | 6.00 | 5.40 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 306 | 0.46 | 0.83 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 11:58:46 AM EST |
| 41.00 | 4.40 | 4.80 | 4.60 | 4.30 | -1.41 | -24.70% | 0.11 | 2 | 163 | 0.34 | 0.78 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 42.00 | 3.60 | 3.90 | 3.75 | 3.75 | -1.26 | -25.15% | 0.09 | 2 | 329 | 0.33 | 0.72 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 43.00 | 2.95 | 3.30 | 3.13 | 3.05 | -0.85 | -21.80% | 0.07 | 2 | 97 | 0.31 | 0.65 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 44.00 | 2.35 | 2.45 | 2.40 | 2.40 | -1.30 | -35.14% | 0.05 | 11 | 255 | 0.29 | 0.58 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 45.00 | 1.80 | 1.95 | 1.88 | 1.87 | -0.13 | -6.50% | 0.04 | 1 | 379 | 0.29 | 0.50 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 46.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.09 | -6.04% | 0.03 | 25 | 502 | 0.29 | 0.42 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 47.00 | 0.95 | 1.10 | 1.03 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 430 | 0.27 | 0.34 | 0.08 | -0.02 | 4/23/2026 | 4/24/2026 11:58:46 AM EST |
| 48.00 | 0.65 | 0.80 | 0.73 | 0.76 | -0.14 | -15.56% | 0.02 | 2 | 145 | 0.27 | 0.27 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 49.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.05 | -8.34% | 0.01 | 1 | 657 | 0.27 | 0.21 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.17 | -30.91% | 0.01 | 2 | 356 | 0.26 | 0.16 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 279 | 0.45 | 0.03 | 0.01 | 0.00 | 4/24/2026 11:58:46 AM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 24 | 0.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 11:58:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 11:58:46 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 11:58:46 AM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 11:58:46 AM EST |
| 33.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.18 | +150.00% | 0.01 | 1 | 154 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 34.00 | 0.10 | 0.55 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.51 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 11:58:46 AM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 0.39 | -0.03 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 11:58:46 AM EST |
| 36.00 | 0.15 | 0.55 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.44 | -0.04 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 11:58:46 AM EST |
| 37.00 | 0.05 | 0.55 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.36 | -0.07 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 11:58:46 AM EST |
| 38.00 | 0.30 | 0.65 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,451 | 0.40 | -0.09 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 11:58:46 AM EST |
| 39.00 | 0.35 | 0.65 | 0.50 | 0.48 | -0.02 | -4.00% | 0.01 | 1 | 80 | 0.36 | -0.13 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 324 | 0.34 | -0.17 | 0.05 | -0.01 | 4/21/2026 | 4/24/2026 11:58:46 AM EST |
| 41.00 | 0.75 | 0.90 | 0.83 | 0.87 | +0.09 | +11.54% | 0.02 | 2 | 243 | 0.33 | -0.22 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 42.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.05 | +5.00% | 0.02 | 1 | 157 | 0.32 | -0.28 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 43.00 | 1.25 | 1.40 | 1.33 | 1.45 | +0.19 | +15.08% | 0.03 | 4 | 326 | 0.30 | -0.35 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 44.00 | 1.60 | 1.80 | 1.70 | 1.77 | +0.32 | +22.07% | 0.04 | 3 | 368 | 0.30 | -0.42 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 45.00 | 2.00 | 2.25 | 2.13 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 139 | 0.29 | -0.50 | 0.08 | -0.02 | 4/23/2026 | 4/24/2026 11:58:46 AM EST |
| 46.00 | 2.55 | 2.80 | 2.68 | 2.56 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.28 | -0.58 | 0.08 | -0.02 | 4/23/2026 | 4/24/2026 11:58:46 AM EST |
| 47.00 | 3.20 | 3.50 | 3.35 | 3.26 | +0.04 | +1.25% | 0.07 | 5 | 156 | 0.28 | -0.66 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 11:58:46 AM EST |
| 48.00 | 3.80 | 4.20 | 4.00 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.28 | -0.73 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 11:58:46 AM EST |
| 49.00 | 4.20 | 5.40 | 4.80 | % | 0.10 | 0 | 6 | 0.25 | -0.79 | 0.06 | -0.01 | 4/24/2026 11:58:46 AM EST | |||
| 50.00 | 5.00 | 6.30 | 5.65 | 4.43 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.42 | -0.84 | 0.05 | -0.01 | 4/20/2026 | 4/24/2026 11:58:46 AM EST |
| 55.00 | 9.50 | 11.70 | 10.60 | % | 0.19 | 0 | 0 | 0.67 | -0.97 | 0.01 | 0.00 | 4/24/2026 11:58:46 AM EST | |||
| 60.00 | 14.50 | 16.70 | 15.60 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 11:58:46 AM EST |