Options Chain for ALLY FINL INC COM (ALLY) - $43.95 as of 8/11/2026 8:24:26 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 | 22.90 | 25.80 | 24.35 | 23.19 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:44 PM EST |
| 25.00 | 17.90 | 20.80 | 19.35 | % | 0.77 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:44 PM EST | |||
| 30.00 | 12.90 | 15.80 | 14.35 | % | 0.48 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:44 PM EST | |||
| 35.00 | 8.40 | 10.10 | 9.25 | % | 0.26 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 8/11/2026 3:59:44 PM EST | |||
| 36.00 | 7.40 | 8.90 | 8.15 | 10.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.65 | 0.97 | 0.01 | -0.01 | 6/22/2026 | 8/11/2026 3:59:44 PM EST |
| 37.00 | 6.40 | 7.90 | 7.15 | 8.63 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.59 | 0.95 | 0.02 | -0.01 | 4/29/2026 | 8/11/2026 3:59:44 PM EST |
| 38.00 | 5.50 | 7.50 | 6.50 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.68 | 0.93 | 0.03 | -0.02 | 4/16/2026 | 8/11/2026 3:59:44 PM EST |
| 39.00 | 4.70 | 6.00 | 5.35 | 8.10 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.49 | 0.91 | 0.04 | -0.02 | 6/26/2026 | 8/11/2026 3:59:44 PM EST |
| 40.00 | 3.90 | 5.50 | 4.70 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.54 | 0.87 | 0.05 | -0.02 | 8/4/2026 | 8/11/2026 3:59:44 PM EST |
| 41.00 | 3.00 | 4.10 | 3.55 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.39 | 0.82 | 0.07 | -0.02 | 7/21/2026 | 8/11/2026 3:59:44 PM EST |
| 42.00 | 2.30 | 3.30 | 2.80 | 3.82 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.23 | 0.74 | 0.09 | -0.02 | 8/6/2026 | 8/11/2026 3:59:44 PM EST |
| 43.00 | 2.00 | 2.50 | 2.25 | 3.11 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.27 | 0.65 | 0.10 | -0.02 | 8/4/2026 | 8/11/2026 3:59:44 PM EST |
| 44.00 | 1.40 | 1.75 | 1.58 | 1.69 | +0.34 | +25.19% | 0.04 | 3 | 172 | 0.25 | 0.55 | 0.11 | -0.02 | 8/11/2026 | 8/11/2026 3:59:44 PM EST |
| 45.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.06 | +5.77% | 0.02 | 8,827 | 526 | 0.24 | 0.44 | 0.11 | -0.02 | 8/11/2026 | 8/11/2026 3:59:44 PM EST |
| 46.00 | 0.60 | 0.85 | 0.73 | 0.73 | +0.08 | +12.31% | 0.02 | 188 | 3,928 | 0.24 | 0.33 | 0.10 | -0.02 | 8/11/2026 | 8/11/2026 3:59:44 PM EST |
| 47.00 | 0.40 | 0.50 | 0.45 | 0.44 | -0.01 | -2.23% | 0.01 | 8,942 | 86 | 0.24 | 0.24 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 3:59:44 PM EST |
| 48.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 20 | 343 | 0.25 | 0.16 | 0.07 | -0.01 | 8/11/2026 | 8/11/2026 3:59:44 PM EST |
| 49.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.24 | 0.11 | 0.05 | -0.01 | 8/10/2026 | 8/11/2026 3:59:44 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.24 | 0.07 | 0.04 | -0.01 | 8/10/2026 | 8/11/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:44 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 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.83 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/11/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.72 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/11/2026 3:59:44 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.38 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/11/2026 3:59:44 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 2 | 113 | 0.34 | -0.05 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 3:59:44 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 58 | 1,145 | 0.32 | -0.07 | 0.03 | -0.02 | 8/11/2026 | 8/11/2026 3:59:44 PM EST |
| 39.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.11 | -40.75% | 0.01 | 1 | 151 | 0.30 | -0.09 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 3:59:44 PM EST |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.28 | +0.02 | +7.70% | 0.01 | 2 | 3,276 | 0.30 | -0.13 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 3:59:44 PM EST |
| 41.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.15 | -25.00% | 0.01 | 8 | 350 | 0.29 | -0.18 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 3:59:44 PM EST |
| 42.00 | 0.55 | 0.75 | 0.65 | 0.62 | -0.18 | -22.50% | 0.02 | 10 | 495 | 0.27 | -0.26 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 3:59:44 PM EST |
| 43.00 | 0.85 | 1.10 | 0.98 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 1,308 | 0.27 | -0.35 | 0.10 | -0.02 | 8/7/2026 | 8/11/2026 3:59:44 PM EST |
| 44.00 | 1.25 | 1.45 | 1.35 | 1.20 | -0.45 | -27.28% | 0.03 | 12 | 170 | 0.26 | -0.45 | 0.11 | -0.02 | 8/11/2026 | 8/11/2026 3:59:44 PM EST |
| 45.00 | 1.75 | 2.00 | 1.88 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 868 | 0.26 | -0.56 | 0.11 | -0.02 | 8/7/2026 | 8/11/2026 3:59:44 PM EST |
| 46.00 | 2.20 | 2.80 | 2.50 | 2.83 | 0.00 | 0.00% | 0.05 | 0 | 169 | 0.24 | -0.67 | 0.10 | -0.02 | 8/7/2026 | 8/11/2026 3:59:44 PM EST |
| 47.00 | 2.40 | 4.00 | 3.20 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.40 | -0.76 | 0.09 | -0.02 | 8/7/2026 | 8/11/2026 3:59:44 PM EST |
| 48.00 | 3.10 | 4.90 | 4.00 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.43 | -0.84 | 0.07 | -0.01 | 4/21/2026 | 8/11/2026 3:59:44 PM EST |
| 49.00 | 4.40 | 5.80 | 5.10 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.46 | -0.89 | 0.05 | -0.01 | 6/17/2026 | 8/11/2026 3:59:44 PM EST |
| 50.00 | 4.90 | 7.60 | 6.25 | % | 0.12 | 0 | 0 | 0.68 | -0.93 | 0.04 | -0.01 | 8/11/2026 3:59:44 PM EST | |||
| 55.00 | 9.50 | 12.20 | 10.85 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:44 PM EST | |||
| 60.00 | 14.50 | 17.20 | 15.85 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:44 PM EST |