Options Chain for ALLY FINL INC COM (ALLY) - $46.80 as of 7/17/2026 7:16:58 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 | 24.70 | 26.70 | 25.70 | % | 1.28 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:59:06 PM EST | |||
| 23.00 | 21.70 | 23.70 | 22.70 | % | 0.99 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:59:06 PM EST | |||
| 25.00 | 19.70 | 21.70 | 20.70 | 21.00 | 0.00 | 0.00% | 0.83 | 0 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/17/2026 2:59:06 PM EST |
| 28.00 | 16.70 | 18.70 | 17.70 | % | 0.63 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:59:06 PM EST | |||
| 30.00 | 15.20 | 16.80 | 16.00 | 13.10 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/17/2026 2:59:06 PM EST |
| 33.00 | 12.00 | 13.80 | 12.90 | 10.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/17/2026 2:59:06 PM EST |
| 35.00 | 10.10 | 11.80 | 10.95 | 10.03 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.01 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 7/17/2026 2:59:06 PM EST |
| 36.00 | 9.20 | 10.70 | 9.95 | % | 0.28 | 0 | 0 | 0.91 | 0.98 | 0.01 | 0.00 | 7/17/2026 2:59:06 PM EST | |||
| 37.00 | 8.30 | 9.50 | 8.90 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.78 | 0.96 | 0.02 | -0.01 | 6/5/2026 | 7/17/2026 2:59:06 PM EST |
| 38.00 | 7.40 | 8.50 | 7.95 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | 0.93 | 0.03 | -0.01 | 6/18/2026 | 7/17/2026 2:59:06 PM EST |
| 39.00 | 6.60 | 7.50 | 7.05 | % | 0.18 | 0 | 0 | 0.49 | 0.90 | 0.03 | -0.01 | 7/17/2026 2:59:06 PM EST | |||
| 40.00 | 5.70 | 6.10 | 5.90 | 5.80 | -0.15 | -2.53% | 0.15 | 39 | 1,725 | 0.40 | 0.86 | 0.04 | -0.02 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 41.00 | 4.90 | 5.20 | 5.05 | 5.95 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.40 | 0.82 | 0.05 | -0.02 | 7/16/2026 | 7/17/2026 2:59:06 PM EST |
| 42.00 | 4.00 | 4.40 | 4.20 | 3.61 | 0.00 | 0.00% | 0.10 | 0 | 656 | 0.38 | 0.77 | 0.06 | -0.02 | 7/8/2026 | 7/17/2026 2:59:06 PM EST |
| 43.00 | 3.30 | 3.60 | 3.45 | 3.30 | +0.45 | +15.79% | 0.08 | 12 | 43 | 0.37 | 0.70 | 0.07 | -0.02 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 44.00 | 2.75 | 2.90 | 2.83 | 2.80 | -0.55 | -16.42% | 0.06 | 1 | 152 | 0.36 | 0.63 | 0.08 | -0.03 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 45.00 | 2.10 | 2.30 | 2.20 | 2.30 | -0.50 | -17.86% | 0.05 | 1,056 | 774 | 0.35 | 0.56 | 0.08 | -0.03 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 46.00 | 1.45 | 1.80 | 1.63 | 1.60 | -0.67 | -29.52% | 0.04 | 83 | 370 | 0.33 | 0.47 | 0.08 | -0.03 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 47.00 | 1.15 | 1.35 | 1.25 | 1.25 | -0.42 | -25.15% | 0.03 | 8,476 | 574 | 0.34 | 0.39 | 0.08 | -0.03 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 48.00 | 0.85 | 1.00 | 0.93 | 0.92 | -0.13 | -12.39% | 0.02 | 41 | 128 | 0.34 | 0.32 | 0.07 | -0.02 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 49.00 | 0.60 | 0.75 | 0.68 | 0.78 | -0.22 | -22.00% | 0.01 | 5 | 140 | 0.34 | 0.25 | 0.07 | -0.02 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 50.00 | 0.40 | 0.55 | 0.48 | 0.48 | -0.20 | -29.42% | 0.01 | 8,406 | 1,416 | 0.34 | 0.20 | 0.06 | -0.02 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.39 | 0.05 | 0.02 | -0.01 | 7/16/2026 | 7/17/2026 2:59:06 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.01 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:59:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 2:59:06 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/17/2026 2:59:06 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/17/2026 2:59:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/17/2026 2:59:06 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:59:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:59:06 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 299 | 0.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 5 | 760 | 0.50 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 36.00 | 0.05 | 0.40 | 0.23 | 0.30 | +0.17 | +130.77% | 0.01 | 1 | 9 | 0.50 | -0.02 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 37.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 7 | 155 | 0.46 | -0.04 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 38.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | -0.07 | 0.03 | -0.01 | 7/16/2026 | 7/17/2026 2:59:06 PM EST |
| 39.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.02 | +6.67% | 0.01 | 1 | 34 | 0.42 | -0.10 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 40.00 | 0.40 | 0.55 | 0.48 | 0.47 | +0.10 | +27.03% | 0.01 | 15 | 2,133 | 0.42 | -0.14 | 0.04 | -0.02 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 41.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.20 | +50.00% | 0.01 | 105 | 55 | 0.40 | -0.18 | 0.05 | -0.02 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 42.00 | 0.65 | 0.90 | 0.78 | 0.75 | +0.17 | +29.31% | 0.02 | 13 | 256 | 0.38 | -0.23 | 0.06 | -0.02 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 43.00 | 0.90 | 1.15 | 1.03 | 0.95 | +0.14 | +17.29% | 0.02 | 12 | 589 | 0.37 | -0.29 | 0.07 | -0.02 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 44.00 | 1.20 | 1.50 | 1.35 | 1.30 | +0.22 | +20.37% | 0.03 | 66 | 168 | 0.36 | -0.37 | 0.08 | -0.03 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 45.00 | 1.65 | 1.90 | 1.78 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 830 | 0.36 | -0.44 | 0.08 | -0.03 | 7/16/2026 | 7/17/2026 2:59:06 PM EST |
| 46.00 | 2.05 | 2.40 | 2.23 | 2.14 | +0.22 | +11.46% | 0.05 | 44 | 36 | 0.34 | -0.53 | 0.08 | -0.03 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 47.00 | 2.70 | 2.95 | 2.83 | 2.67 | +0.32 | +13.62% | 0.06 | 11 | 140 | 0.35 | -0.61 | 0.08 | -0.03 | 7/17/2026 | 7/17/2026 2:59:06 PM EST |
| 48.00 | 3.40 | 3.70 | 3.55 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 229 | 0.35 | -0.68 | 0.07 | -0.02 | 7/2/2026 | 7/17/2026 2:59:06 PM EST |
| 49.00 | 4.20 | 4.40 | 4.30 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 234 | 0.35 | -0.75 | 0.07 | -0.02 | 6/17/2026 | 7/17/2026 2:59:06 PM EST |
| 50.00 | 4.40 | 5.40 | 4.90 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.42 | -0.80 | 0.06 | -0.02 | 6/30/2026 | 7/17/2026 2:59:06 PM EST |
| 55.00 | 8.60 | 10.30 | 9.45 | % | 0.17 | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.01 | 7/17/2026 2:59:06 PM EST | |||
| 60.00 | 13.40 | 15.70 | 14.55 | % | 0.24 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 7/17/2026 2:59:06 PM EST | |||
| 65.00 | 18.50 | 20.70 | 19.60 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:06 PM EST |