Options Chain for ALLY FINL INC COM (ALLY) - $44.60 as of 8/14/2026 7:24:06 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 | 24.20 | 25.10 | 24.65 | 23.20 | 0.00 | 0.00% | 1.23 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:56 PM EST |
| 23.00 | 21.20 | 22.60 | 21.90 | 20.40 | 0.00 | 0.00% | 0.95 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:56 PM EST |
| 25.00 | 19.20 | 20.60 | 19.90 | 18.40 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:56 PM EST |
| 28.00 | 16.20 | 17.60 | 16.90 | 15.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:56 PM EST |
| 30.00 | 14.20 | 15.60 | 14.90 | 13.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/14/2026 3:59:56 PM EST |
| 33.00 | 11.20 | 12.60 | 11.90 | 10.72 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:56 PM EST |
| 35.00 | 9.20 | 10.40 | 9.80 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 36.00 | 8.00 | 9.50 | 8.75 | % | 0.24 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 37.00 | 7.20 | 8.40 | 7.80 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:56 PM EST |
| 38.00 | 6.00 | 7.60 | 6.80 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:56 PM EST |
| 39.00 | 5.20 | 6.70 | 5.95 | % | 0.15 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 40.00 | 4.50 | 5.10 | 4.80 | 4.80 | +0.20 | +4.35% | 0.12 | 5 | 1,678 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 41.00 | 3.40 | 4.20 | 3.80 | 2.19 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.61 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 8/14/2026 3:59:56 PM EST |
| 42.00 | 2.50 | 3.30 | 2.90 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 662 | 0.56 | 0.97 | 0.04 | -0.01 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 43.00 | 1.85 | 2.20 | 2.03 | 1.96 | +0.06 | +3.16% | 0.05 | 2 | 109 | 0.38 | 0.89 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 44.00 | 1.05 | 1.25 | 1.15 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 375 | 0.24 | 0.73 | 0.22 | -0.04 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.10 | +22.23% | 0.01 | 3 | 2,383 | 0.24 | 0.48 | 0.28 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 46.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 445 | 0.23 | 0.22 | 0.22 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.08 | +160.00% | 0.00 | 5 | 4,769 | 0.31 | 0.07 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.53 | 0.02 | 0.03 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.38 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,710 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 70 | 310 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:56 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.97 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,145 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1,036 | 0.47 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 490 | 0.37 | -0.03 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1,386 | 0.27 | -0.11 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 44.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.15 | -37.50% | 0.01 | 1 | 1,010 | 0.23 | -0.27 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 45.00 | 0.50 | 0.70 | 0.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 833 | 0.22 | -0.52 | 0.28 | -0.04 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 46.00 | 0.95 | 1.65 | 1.30 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.41 | -0.78 | 0.22 | -0.03 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 47.00 | 1.80 | 2.55 | 2.18 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.50 | -0.93 | 0.10 | -0.01 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 48.00 | 2.55 | 4.10 | 3.33 | 3.89 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.88 | -0.98 | 0.03 | 0.00 | 7/22/2026 | 8/14/2026 3:59:56 PM EST |
| 49.00 | 3.70 | 4.80 | 4.25 | 6.74 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 4.50 | 5.80 | 5.15 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 9.50 | 10.80 | 10.15 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 60.00 | 14.30 | 15.80 | 15.05 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 65.00 | 19.50 | 20.80 | 20.15 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST |