Options Chain for ALLY FINL INC COM (ALLY) - $42.35 as of 5/24/2026 8:07:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.50 | 18.30 | 17.40 | 18.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:03 PM EST |
| 30.00 | 11.50 | 13.40 | 12.45 | 12.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.25 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 32.00 | 9.90 | 11.30 | 10.60 | % | 0.33 | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 33.00 | 8.90 | 10.30 | 9.60 | 9.08 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.99 | 0.98 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 34.00 | 8.00 | 9.40 | 8.70 | 8.13 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 7.00 | 8.50 | 7.75 | 6.07 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.89 | 0.95 | 0.02 | -0.02 | 4/2/2026 | 5/22/2026 4:00:03 PM EST |
| 36.00 | 6.20 | 7.20 | 6.70 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.71 | 0.92 | 0.03 | -0.02 | 3/30/2026 | 5/22/2026 4:00:03 PM EST |
| 37.00 | 5.30 | 6.40 | 5.85 | 5.35 | 0.00 | 0.00% | 0.16 | 0 | 632 | 0.70 | 0.89 | 0.04 | -0.02 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 38.00 | 4.60 | 5.50 | 5.05 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.44 | 0.86 | 0.05 | -0.03 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 39.00 | 3.60 | 4.60 | 4.10 | 4.95 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.39 | 0.82 | 0.06 | -0.03 | 5/4/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 2.95 | 3.20 | 3.08 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 300 | 0.33 | 0.76 | 0.08 | -0.03 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 2.15 | 2.60 | 2.38 | 2.40 | -0.35 | -12.73% | 0.06 | 10 | 188 | 0.31 | 0.68 | 0.10 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 42.00 | 1.55 | 1.80 | 1.68 | 1.70 | +0.10 | +6.25% | 0.04 | 3 | 354 | 0.31 | 0.58 | 0.11 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 43.00 | 1.00 | 1.35 | 1.18 | 1.15 | 0.00 | 0.00% | 0.03 | 1 | 259 | 0.30 | 0.46 | 0.12 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 44.00 | 0.65 | 0.90 | 0.78 | 1.00 | 0.00 | 0.00% | 0.02 | 5 | 451 | 0.30 | 0.36 | 0.11 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.15 | -23.08% | 0.01 | 664 | 885 | 0.30 | 0.27 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 46.00 | 0.15 | 0.40 | 0.28 | 0.37 | -0.08 | -17.78% | 0.01 | 42 | 507 | 0.28 | 0.21 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 47.00 | 0.10 | 0.30 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.30 | 0.15 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 48.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 12 | 175 | 0.30 | 0.11 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.42 | 0.07 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.43 | 0.04 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 279 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.63 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.65 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 5/22/2026 4:00:03 PM EST |
| 33.00 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.58 | -0.02 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.71 | -0.02 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,168 | 0.49 | -0.05 | 0.02 | -0.02 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 36.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.45 | -0.08 | 0.03 | -0.02 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 37.00 | 0.15 | 0.35 | 0.25 | 0.28 | +0.08 | +40.00% | 0.01 | 2 | 112 | 0.42 | -0.11 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 38.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.02 | -6.67% | 0.01 | 20 | 1,447 | 0.38 | -0.14 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 39.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.01 | 62 | 1,090 | 0.37 | -0.18 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.08 | -11.43% | 0.02 | 2 | 655 | 0.35 | -0.24 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 0.75 | 0.95 | 0.85 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 263 | 0.33 | -0.32 | 0.10 | -0.03 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 42.00 | 1.05 | 1.30 | 1.18 | 1.20 | -0.17 | -12.41% | 0.03 | 19 | 614 | 0.32 | -0.42 | 0.11 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 43.00 | 1.55 | 1.85 | 1.70 | 1.80 | +0.20 | +12.50% | 0.04 | 70 | 454 | 0.32 | -0.54 | 0.12 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 44.00 | 2.15 | 2.45 | 2.30 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 1,860 | 0.30 | -0.64 | 0.11 | -0.03 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 2.90 | 3.20 | 3.05 | 2.80 | -0.29 | -9.39% | 0.07 | 5 | 157 | 0.30 | -0.73 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 46.00 | 3.40 | 4.20 | 3.80 | 3.67 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.38 | -0.79 | 0.07 | -0.02 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 47.00 | 4.20 | 5.00 | 4.60 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.37 | -0.85 | 0.06 | -0.02 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 48.00 | 5.10 | 6.10 | 5.60 | 4.22 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.46 | -0.89 | 0.05 | -0.01 | 4/24/2026 | 5/22/2026 4:00:03 PM EST |
| 49.00 | 5.80 | 7.30 | 6.55 | % | 0.13 | 0 | 0 | 0.57 | -0.93 | 0.03 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 50.00 | 6.60 | 8.60 | 7.60 | 7.59 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 11.80 | 13.60 | 12.70 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 60.00 | 16.80 | 18.60 | 17.70 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST |