Options Chain for ALLY FINL INC COM (ALLY) - $37.91 as of 10/7/2026 7:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 6.70 | 7.90 | 7.30 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 31.00 | 5.70 | 7.00 | 6.35 | % | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 32.00 | 4.80 | 5.80 | 5.30 | % | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 33.00 | 3.80 | 4.80 | 4.30 | % | 0.13 | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 34.00 | 2.90 | 3.90 | 3.40 | % | 0.10 | 0 | 0 | 0.78 | 0.97 | 0.04 | -0.01 | 10/7/2026 3:59:59 PM EST | |||
| 35.00 | 2.10 | 2.70 | 2.40 | 2.98 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.52 | 0.89 | 0.09 | -0.02 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 36.00 | 1.25 | 1.85 | 1.55 | % | 0.04 | 0 | 0 | 0.45 | 0.77 | 0.16 | -0.03 | 10/7/2026 3:59:59 PM EST | |||
| 37.00 | 0.80 | 1.05 | 0.93 | 0.77 | -0.87 | -53.05% | 0.03 | 8 | 2,535 | 0.31 | 0.59 | 0.22 | -0.04 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 38.00 | 0.30 | 0.50 | 0.40 | 0.44 | -0.36 | -45.00% | 0.01 | 184 | 8,297 | 0.28 | 0.37 | 0.22 | -0.04 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 39.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.18 | -54.55% | 0.00 | 178 | 7,196 | 0.28 | 0.19 | 0.15 | -0.03 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 2,081 | 0.35 | 0.08 | 0.08 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 161 | 1,223 | 0.43 | 0.03 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 162 | 2,266 | 0.65 | 0.01 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,661 | 1.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.18 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.26 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.01 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | -0.03 | 0.04 | -0.01 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 129 | 0.37 | -0.11 | 0.09 | -0.02 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 36.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.04 | +23.53% | 0.01 | 2 | 653 | 0.31 | -0.23 | 0.16 | -0.03 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 37.00 | 0.45 | 0.65 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,070 | 0.31 | -0.41 | 0.22 | -0.04 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 38.00 | 0.95 | 1.20 | 1.08 | 1.06 | +0.31 | +41.34% | 0.03 | 500 | 5,199 | 0.30 | -0.63 | 0.22 | -0.04 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 39.00 | 1.60 | 2.25 | 1.93 | 1.43 | 0.00 | 0.00% | 0.05 | 0 | 479 | 0.53 | -0.81 | 0.15 | -0.03 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 40.00 | 2.45 | 2.95 | 2.70 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 2,151 | 0.49 | -0.92 | 0.08 | -0.01 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 41.00 | 3.20 | 4.30 | 3.75 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 387 | 0.80 | -0.97 | 0.03 | -0.01 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 42.00 | 4.20 | 5.30 | 4.75 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.91 | -0.99 | 0.01 | 0.00 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 43.00 | 5.10 | 6.50 | 5.80 | 4.33 | 0.00 | 0.00% | 0.13 | 0 | 41 | 1.13 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 3:59:59 PM EST |
| 44.00 | 5.90 | 7.40 | 6.65 | 4.21 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.17 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:59 PM EST |
| 45.00 | 7.10 | 8.50 | 7.80 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 3:59:59 PM EST |
| 46.00 | 7.90 | 9.50 | 8.70 | 4.12 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 3:59:59 PM EST |
| 47.00 | 8.90 | 10.40 | 9.65 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 3:59:59 PM EST |
| 48.00 | 10.00 | 11.40 | 10.70 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 49.00 | 10.90 | 12.40 | 11.65 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 50.00 | 11.90 | 13.40 | 12.65 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 55.00 | 16.80 | 18.50 | 17.65 | % | 0.32 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 60.00 | 22.00 | 23.40 | 22.70 | % | 0.38 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST |