Options Chain for ALLY FINL INC COM (ALLY) - $43.73 as of 9/7/2026 7:04:24 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 | 24.30 | 23.60 | 23.19 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:03 PM EST |
| 25.00 | 18.10 | 19.30 | 18.70 | % | 0.75 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 30.00 | 12.80 | 14.30 | 13.55 | % | 0.45 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 35.00 | 8.10 | 9.10 | 8.60 | % | 0.25 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 36.00 | 7.10 | 8.10 | 7.60 | 10.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 4:00:03 PM EST |
| 37.00 | 6.00 | 7.10 | 6.55 | 8.63 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.69 | 0.99 | 0.01 | -0.01 | 4/29/2026 | 9/4/2026 4:00:03 PM EST |
| 38.00 | 5.20 | 6.10 | 5.65 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.61 | 0.98 | 0.02 | -0.01 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 39.00 | 3.90 | 5.10 | 4.50 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.53 | 0.95 | 0.03 | -0.02 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 40.00 | 3.50 | 4.10 | 3.80 | 3.40 | +1.17 | +52.47% | 0.10 | 4 | 57 | 0.44 | 0.92 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 41.00 | 2.55 | 3.20 | 2.88 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.40 | 0.86 | 0.08 | -0.03 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 42.00 | 1.65 | 2.30 | 1.98 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 3,676 | 0.35 | 0.78 | 0.12 | -0.03 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 43.00 | 1.30 | 1.45 | 1.38 | 1.37 | +0.13 | +10.49% | 0.03 | 12 | 3,624 | 0.27 | 0.65 | 0.16 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 44.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.05 | +6.67% | 0.02 | 1 | 5,932 | 0.27 | 0.48 | 0.18 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.43 | +0.06 | +16.22% | 0.01 | 34 | 7,788 | 0.25 | 0.31 | 0.16 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 46.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,034 | 0.21 | 0.19 | 0.12 | -0.02 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,535 | 0.35 | 0.09 | 0.07 | -0.01 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.51 | 0.04 | 0.04 | -0.01 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 572 | 0.42 | 0.02 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 645 | 0.38 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:03 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 | 1.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/4/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.34 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.64 | -0.01 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,567 | 0.47 | -0.02 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 39.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.38 | -0.05 | 0.03 | -0.02 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 14 | 1,377 | 0.32 | -0.08 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 41.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.32 | -0.14 | 0.08 | -0.03 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 42.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.05 | -14.29% | 0.01 | 2 | 2,555 | 0.29 | -0.22 | 0.12 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 43.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.15 | -21.43% | 0.01 | 1 | 1,895 | 0.27 | -0.35 | 0.16 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 44.00 | 0.85 | 1.10 | 0.98 | 0.90 | -0.27 | -23.08% | 0.02 | 1 | 140 | 0.26 | -0.52 | 0.18 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 45.00 | 1.40 | 1.85 | 1.63 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 879 | 0.26 | -0.69 | 0.16 | -0.03 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 46.00 | 2.20 | 2.55 | 2.38 | 2.28 | -0.97 | -29.85% | 0.05 | 1 | 166 | 0.33 | -0.81 | 0.12 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 47.00 | 3.00 | 4.10 | 3.55 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.61 | -0.91 | 0.07 | -0.01 | 8/7/2026 | 9/4/2026 4:00:03 PM EST |
| 48.00 | 4.00 | 5.30 | 4.65 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.76 | -0.96 | 0.04 | -0.01 | 4/21/2026 | 9/4/2026 4:00:03 PM EST |
| 49.00 | 5.00 | 6.20 | 5.60 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 6/17/2026 | 9/4/2026 4:00:03 PM EST |
| 50.00 | 6.00 | 7.20 | 6.60 | % | 0.13 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 55.00 | 10.80 | 12.20 | 11.50 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 60.00 | 15.80 | 17.20 | 16.50 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST |