Options Chain for ALLY FINL INC COM (ALLY) - $42.35 as of 8/21/2026 7:04:43 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 | 21.90 | 23.80 | 22.85 | 23.19 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:01 PM EST |
| 25.00 | 17.20 | 18.90 | 18.05 | % | 0.72 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 30.00 | 11.90 | 13.90 | 12.90 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 35.00 | 7.40 | 8.50 | 7.95 | % | 0.23 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 36.00 | 6.40 | 7.80 | 7.10 | 10.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.74 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 8/21/2026 4:00:01 PM EST |
| 37.00 | 5.70 | 6.40 | 6.05 | 8.63 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | 0.97 | 0.02 | 0.00 | 4/29/2026 | 8/21/2026 4:00:01 PM EST |
| 38.00 | 4.60 | 5.50 | 5.05 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.49 | 0.94 | 0.03 | -0.01 | 4/16/2026 | 8/21/2026 4:00:01 PM EST |
| 39.00 | 3.80 | 4.50 | 4.15 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.43 | 0.90 | 0.05 | -0.01 | 6/26/2026 | 8/21/2026 4:00:01 PM EST |
| 40.00 | 3.10 | 3.50 | 3.30 | 3.23 | +0.23 | +7.67% | 0.08 | 1 | 54 | 0.28 | 0.84 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 41.00 | 2.15 | 2.60 | 2.38 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.24 | 0.75 | 0.10 | -0.02 | 7/21/2026 | 8/21/2026 4:00:01 PM EST |
| 42.00 | 1.55 | 1.90 | 1.73 | 1.80 | +0.25 | +16.13% | 0.04 | 58 | 81 | 0.25 | 0.64 | 0.13 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 43.00 | 0.85 | 1.30 | 1.08 | 1.05 | -0.05 | -4.55% | 0.03 | 57 | 87 | 0.23 | 0.51 | 0.14 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 44.00 | 0.60 | 0.80 | 0.70 | 0.71 | +0.11 | +18.34% | 0.02 | 86 | 1,044 | 0.24 | 0.37 | 0.13 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.05 | +12.50% | 0.01 | 7 | 9,438 | 0.25 | 0.26 | 0.11 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 46.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.07 | +33.34% | 0.01 | 56 | 5,946 | 0.25 | 0.17 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 47.00 | 0.05 | 0.25 | 0.15 | 0.18 | +0.05 | +38.47% | 0.00 | 8 | 9,256 | 0.24 | 0.11 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 48.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 384 | 0.29 | 0.06 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.19 | +0.04 | +26.67% | 0.00 | 8 | 581 | 0.31 | 0.03 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.48 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:01 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 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/21/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/21/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 181 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 287 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.59 | -0.01 | 0.01 | 0.00 | 8/13/2026 | 8/21/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.41 | -0.03 | 0.02 | 0.00 | 8/11/2026 | 8/21/2026 4:00:01 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 105 | 1,674 | 0.32 | -0.06 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 39.00 | 0.05 | 0.25 | 0.15 | 0.21 | -0.04 | -16.00% | 0.00 | 6 | 215 | 0.27 | -0.10 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 3 | 4,371 | 0.27 | -0.16 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 41.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.10 | -16.67% | 0.01 | 5 | 676 | 0.26 | -0.25 | 0.10 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 42.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.15 | -16.67% | 0.02 | 82 | 984 | 0.25 | -0.36 | 0.13 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 43.00 | 1.05 | 1.30 | 1.18 | 1.14 | -0.26 | -18.58% | 0.03 | 98 | 1,391 | 0.25 | -0.49 | 0.14 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 44.00 | 1.60 | 1.95 | 1.78 | 1.72 | +0.52 | +43.34% | 0.04 | 7 | 177 | 0.25 | -0.63 | 0.13 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 45.00 | 2.30 | 2.70 | 2.50 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 882 | 0.25 | -0.74 | 0.11 | -0.02 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 46.00 | 3.10 | 3.50 | 3.30 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 168 | 0.24 | -0.83 | 0.08 | -0.01 | 8/13/2026 | 8/21/2026 4:00:01 PM EST |
| 47.00 | 4.00 | 4.50 | 4.25 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.36 | -0.89 | 0.06 | -0.01 | 8/7/2026 | 8/21/2026 4:00:01 PM EST |
| 48.00 | 4.80 | 5.80 | 5.30 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.50 | -0.94 | 0.04 | -0.01 | 4/21/2026 | 8/21/2026 4:00:01 PM EST |
| 49.00 | 5.20 | 7.20 | 6.20 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.66 | -0.97 | 0.02 | 0.00 | 6/17/2026 | 8/21/2026 4:00:01 PM EST |
| 50.00 | 6.20 | 8.20 | 7.20 | % | 0.14 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 55.00 | 11.20 | 13.20 | 12.20 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 60.00 | 16.20 | 18.20 | 17.20 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST |