Options Chain for ALLY FINL INC COM (ALLY) - $41.13 as of 4/8/2026 6:53:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 12.20 | 13.90 | 13.05 | % | 0.45 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 30.00 | 11.20 | 12.70 | 11.95 | % | 0.40 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 31.00 | 10.20 | 11.70 | 10.95 | % | 0.35 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 32.00 | 9.10 | 10.70 | 9.90 | % | 0.31 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.01 | 4/8/2026 3:59:52 PM EST | |||
| 33.00 | 8.30 | 9.70 | 9.00 | % | 0.27 | 0 | 0 | 1.57 | 0.98 | 0.01 | -0.02 | 4/8/2026 3:59:52 PM EST | |||
| 34.00 | 7.20 | 8.70 | 7.95 | % | 0.23 | 0 | 0 | 1.43 | 0.96 | 0.02 | -0.03 | 4/8/2026 3:59:52 PM EST | |||
| 35.00 | 6.70 | 7.30 | 7.00 | 6.98 | +3.08 | +78.98% | 0.20 | 1 | 39 | 1.02 | 0.94 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 36.00 | 5.50 | 6.40 | 5.95 | % | 0.17 | 0 | 14 | 0.98 | 0.91 | 0.03 | -0.05 | 4/8/2026 3:59:52 PM EST | |||
| 37.00 | 4.70 | 5.40 | 5.05 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 120 | 0.85 | 0.88 | 0.04 | -0.06 | 3/30/2026 | 4/8/2026 3:59:52 PM EST |
| 38.00 | 3.80 | 4.70 | 4.25 | 4.20 | +1.45 | +52.73% | 0.11 | 2 | 1,095 | 0.89 | 0.84 | 0.06 | -0.06 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 39.00 | 3.10 | 3.50 | 3.30 | 3.30 | +1.00 | +43.48% | 0.08 | 1,004 | 4,061 | 0.60 | 0.78 | 0.07 | -0.07 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 40.00 | 2.30 | 2.60 | 2.45 | 2.40 | +1.02 | +73.92% | 0.06 | 2,817 | 4,444 | 0.54 | 0.71 | 0.09 | -0.07 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 41.00 | 1.70 | 1.90 | 1.80 | 1.60 | +0.49 | +44.15% | 0.04 | 2 | 5,266 | 0.53 | 0.61 | 0.11 | -0.08 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 42.00 | 1.10 | 1.55 | 1.33 | 1.18 | +0.55 | +87.31% | 0.03 | 3 | 718 | 0.55 | 0.49 | 0.12 | -0.08 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 43.00 | 0.65 | 0.95 | 0.80 | 0.80 | +0.50 | +166.67% | 0.02 | 2,059 | 943 | 0.50 | 0.36 | 0.12 | -0.07 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 44.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.20 | +80.00% | 0.01 | 4 | 918 | 0.48 | 0.26 | 0.11 | -0.06 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.15 | +100.00% | 0.01 | 13 | 54 | 0.46 | 0.18 | 0.08 | -0.05 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 46.00 | 0.10 | 0.30 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 61 | 0.51 | 0.12 | 0.06 | -0.04 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.62 | 0.07 | 0.04 | -0.03 | 3/30/2026 | 4/8/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 106 | 0.86 | 0.04 | 0.03 | -0.02 | 4/8/2026 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 4 | 0.68 | 0.02 | 0.02 | -0.01 | 4/8/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.51 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 119 | 1.16 | -0.02 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.11 | -45.84% | 0.00 | 602 | 4,064 | 0.87 | -0.04 | 0.02 | -0.03 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.79 | -0.06 | 0.02 | -0.04 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 36.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.03 | -9.10% | 0.01 | 6 | 263 | 0.71 | -0.09 | 0.03 | -0.05 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 37.00 | 0.15 | 0.30 | 0.23 | 0.27 | -0.22 | -44.90% | 0.01 | 2 | 329 | 0.64 | -0.12 | 0.04 | -0.06 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 38.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.45 | -60.00% | 0.01 | 26 | 299 | 0.61 | -0.16 | 0.06 | -0.06 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 39.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.50 | -50.00% | 0.01 | 10 | 764 | 0.56 | -0.22 | 0.07 | -0.07 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 40.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.60 | -48.00% | 0.02 | 5 | 436 | 0.54 | -0.29 | 0.09 | -0.07 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 41.00 | 0.70 | 1.15 | 0.93 | 1.00 | -0.85 | -45.95% | 0.02 | 11 | 18 | 0.53 | -0.39 | 0.11 | -0.08 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 42.00 | 1.25 | 1.55 | 1.40 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.49 | -0.51 | 0.12 | -0.08 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 43.00 | 1.80 | 2.15 | 1.98 | 3.92 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.47 | -0.64 | 0.12 | -0.07 | 4/1/2026 | 4/8/2026 3:59:52 PM EST |
| 44.00 | 2.55 | 2.85 | 2.70 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.47 | -0.74 | 0.11 | -0.06 | 3/23/2026 | 4/8/2026 3:59:52 PM EST |
| 45.00 | 2.95 | 3.80 | 3.38 | % | 0.08 | 0 | 25 | 0.68 | -0.82 | 0.08 | -0.05 | 4/8/2026 3:59:52 PM EST | |||
| 46.00 | 3.70 | 4.70 | 4.20 | % | 0.09 | 0 | 5 | 0.73 | -0.88 | 0.06 | -0.04 | 4/8/2026 3:59:52 PM EST | |||
| 47.00 | 4.20 | 5.90 | 5.05 | % | 0.11 | 0 | 0 | 0.93 | -0.93 | 0.04 | -0.03 | 4/8/2026 3:59:52 PM EST | |||
| 48.00 | 5.50 | 7.00 | 6.25 | % | 0.13 | 0 | 0 | 1.08 | -0.96 | 0.03 | -0.02 | 4/8/2026 3:59:52 PM EST | |||
| 49.00 | 6.60 | 7.90 | 7.25 | % | 0.15 | 0 | 0 | 1.11 | -0.98 | 0.02 | -0.01 | 4/8/2026 3:59:52 PM EST |