Options Chain for ALLY FINL INC COM (ALLY) - $42.35 as of 5/24/2026 8:07:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 8.50 | 9.60 | 9.05 | % | 0.27 | 0 | 0 | 0.67 | 0.93 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 35.00 | 7.70 | 8.70 | 8.20 | % | 0.23 | 0 | 0 | 0.44 | 0.90 | 0.03 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 36.00 | 6.70 | 7.80 | 7.25 | 6.11 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.41 | 0.87 | 0.03 | -0.02 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 37.00 | 5.90 | 7.00 | 6.45 | % | 0.17 | 0 | 0 | 0.42 | 0.84 | 0.04 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 38.00 | 5.10 | 6.10 | 5.60 | % | 0.15 | 0 | 0 | 0.41 | 0.80 | 0.04 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 39.00 | 4.30 | 4.70 | 4.50 | % | 0.12 | 0 | 0 | 0.34 | 0.75 | 0.05 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 40.00 | 3.60 | 4.00 | 3.80 | % | 0.10 | 0 | 0 | 0.34 | 0.70 | 0.06 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 41.00 | 3.10 | 3.40 | 3.25 | 2.87 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.35 | 0.64 | 0.06 | -0.02 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 42.00 | 2.50 | 2.75 | 2.63 | 2.75 | +0.10 | +3.78% | 0.06 | 1 | 10 | 0.34 | 0.58 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 43.00 | 2.00 | 2.25 | 2.13 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1,016 | 0.34 | 0.51 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 44.00 | 1.55 | 1.85 | 1.70 | 1.75 | -0.20 | -10.26% | 0.04 | 2 | 14 | 0.34 | 0.44 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 1.20 | 1.40 | 1.30 | 1.45 | -0.13 | -8.23% | 0.03 | 1 | 197 | 0.33 | 0.37 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 46.00 | 0.90 | 1.15 | 1.03 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.33 | 0.31 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 47.00 | 0.65 | 0.90 | 0.78 | 0.80 | 0.00 | 0.00% | 0.02 | 200 | 2 | 0.33 | 0.25 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 48.00 | 0.40 | 0.65 | 0.53 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.33 | 0.20 | 0.05 | -0.01 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 49.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.16 | 0.04 | -0.01 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 0.10 | 0.60 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | 0.12 | 0.04 | -0.01 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.01 | 0.00 | 5/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.20 | 0.45 | 0.33 | 0.26 | +0.01 | +4.00% | 0.01 | 1 | 2 | 0.45 | -0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.42 | -0.10 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 36.00 | 0.25 | 0.80 | 0.53 | 0.50 | -0.15 | -23.08% | 0.01 | 6 | 17 | 0.42 | -0.13 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 37.00 | 0.55 | 0.75 | 0.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.41 | -0.16 | 0.04 | -0.02 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 38.00 | 0.75 | 1.25 | 1.00 | 0.76 | -0.44 | -36.67% | 0.03 | 20 | 5 | 0.40 | -0.20 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 39.00 | 0.95 | 1.15 | 1.05 | 1.14 | +0.24 | +26.67% | 0.03 | 21 | 21 | 0.39 | -0.25 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 1.20 | 1.45 | 1.33 | 1.79 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.38 | -0.30 | 0.06 | -0.02 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 1.55 | 1.80 | 1.68 | 1.57 | -0.10 | -5.99% | 0.04 | 1 | 21 | 0.37 | -0.36 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 42.00 | 1.90 | 2.20 | 2.05 | 1.97 | -0.22 | -10.05% | 0.05 | 1 | 14 | 0.36 | -0.42 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 43.00 | 2.40 | 2.65 | 2.53 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.36 | -0.49 | 0.07 | -0.02 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 44.00 | 2.95 | 3.20 | 3.08 | % | 0.07 | 0 | 0 | 0.35 | -0.56 | 0.07 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 45.00 | 3.30 | 3.90 | 3.60 | % | 0.08 | 0 | 0 | 0.33 | -0.63 | 0.07 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 46.00 | 4.00 | 4.60 | 4.30 | % | 0.09 | 0 | 0 | 0.32 | -0.69 | 0.06 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 47.00 | 4.70 | 5.30 | 5.00 | % | 0.11 | 0 | 0 | 0.37 | -0.75 | 0.06 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 48.00 | 5.20 | 6.30 | 5.75 | % | 0.12 | 0 | 0 | 0.39 | -0.80 | 0.05 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 49.00 | 6.30 | 7.30 | 6.80 | % | 0.14 | 0 | 0 | 0.43 | -0.84 | 0.04 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 50.00 | 6.90 | 8.20 | 7.55 | % | 0.15 | 0 | 0 | 0.44 | -0.88 | 0.04 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 55.00 | 11.80 | 13.70 | 12.75 | % | 0.23 | 0 | 0 | 0.71 | -0.97 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST |