Options Chain for ALLY FINL INC COM (ALLY) - $42.92 as of 7/26/2026 8:08:05 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 | 21.70 | 23.80 | 22.75 | % | 1.14 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 25.00 | 16.80 | 18.90 | 17.85 | % | 0.71 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 30.00 | 11.80 | 13.90 | 12.85 | % | 0.43 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 35.00 | 7.20 | 8.60 | 7.90 | % | 0.23 | 0 | 0 | 0.58 | 0.93 | 0.03 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 36.00 | 6.20 | 7.40 | 6.80 | 10.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.47 | 0.91 | 0.03 | -0.01 | 6/22/2026 | 7/24/2026 3:59:55 PM EST |
| 37.00 | 5.40 | 6.70 | 6.05 | 8.63 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | 0.88 | 0.04 | -0.01 | 4/29/2026 | 7/24/2026 3:59:55 PM EST |
| 38.00 | 4.50 | 5.60 | 5.05 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.42 | 0.84 | 0.05 | -0.01 | 4/16/2026 | 7/24/2026 3:59:55 PM EST |
| 39.00 | 4.20 | 4.60 | 4.40 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.31 | 0.79 | 0.06 | -0.01 | 6/26/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 3.60 | 3.90 | 3.75 | 5.66 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.32 | 0.73 | 0.07 | -0.01 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 41.00 | 2.85 | 3.10 | 2.98 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.30 | 0.66 | 0.08 | -0.01 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 42.00 | 2.20 | 2.45 | 2.33 | 2.93 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.29 | 0.59 | 0.08 | -0.01 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 43.00 | 1.65 | 1.90 | 1.78 | 1.73 | -0.47 | -21.37% | 0.04 | 1 | 64 | 0.28 | 0.50 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 44.00 | 1.20 | 1.45 | 1.33 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.28 | 0.42 | 0.08 | -0.01 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 0.85 | 1.05 | 0.95 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.27 | 0.33 | 0.08 | -0.01 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 46.00 | 0.55 | 0.80 | 0.68 | 0.64 | -0.71 | -52.60% | 0.01 | 11 | 3,866 | 0.27 | 0.26 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 47.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.23 | -32.86% | 0.01 | 2 | 70 | 0.27 | 0.20 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 48.00 | 0.25 | 0.45 | 0.35 | 0.55 | +0.10 | +22.23% | 0.01 | 4 | 342 | 0.27 | 0.15 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 49.00 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 550 | 0.29 | 0.11 | 0.04 | -0.01 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 603 | 0.25 | 0.08 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 900 | 0.49 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:55 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 | 53 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.04 | +25.00% | 0.01 | 3 | 282 | 0.37 | -0.07 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 36.00 | 0.20 | 0.50 | 0.35 | 0.73 | +0.50 | +217.40% | 0.01 | 0 | 91 | 0.37 | -0.09 | 0.03 | -0.01 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 37.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.09 | +29.04% | 0.01 | 2 | 114 | 0.34 | -0.12 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 38.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.15 | +37.50% | 0.01 | 33 | 1,193 | 0.32 | -0.16 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 39.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.15 | +27.28% | 0.02 | 4 | 140 | 0.31 | -0.21 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 0.80 | 0.95 | 0.88 | 0.83 | +0.13 | +18.58% | 0.02 | 3 | 3,243 | 0.30 | -0.27 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 41.00 | 1.05 | 1.25 | 1.15 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.29 | -0.34 | 0.08 | -0.01 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 42.00 | 1.40 | 1.75 | 1.58 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.29 | -0.41 | 0.08 | -0.01 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 43.00 | 1.90 | 2.05 | 1.98 | 2.17 | +0.57 | +35.63% | 0.05 | 4 | 296 | 0.28 | -0.50 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 44.00 | 2.40 | 2.75 | 2.58 | 2.07 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.28 | -0.58 | 0.08 | -0.01 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 3.00 | 3.40 | 3.20 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 866 | 0.27 | -0.67 | 0.08 | -0.01 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 46.00 | 3.70 | 4.10 | 3.90 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 167 | 0.27 | -0.74 | 0.07 | -0.01 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 47.00 | 4.30 | 5.40 | 4.85 | 2.85 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.39 | -0.80 | 0.06 | -0.01 | 7/15/2026 | 7/24/2026 3:59:55 PM EST |
| 48.00 | 5.10 | 6.40 | 5.75 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.43 | -0.85 | 0.05 | -0.01 | 4/21/2026 | 7/24/2026 3:59:55 PM EST |
| 49.00 | 5.90 | 7.30 | 6.60 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.45 | -0.89 | 0.04 | -0.01 | 6/17/2026 | 7/24/2026 3:59:55 PM EST |
| 50.00 | 6.70 | 8.30 | 7.50 | % | 0.15 | 0 | 0 | 0.49 | -0.92 | 0.03 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 55.00 | 11.20 | 13.60 | 12.40 | % | 0.23 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 60.00 | 16.10 | 18.70 | 17.40 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST |