Options Chain for ALLY FINL INC COM (ALLY) - $40.99 as of 2/13/2026 5:53:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 21.30 | 24.40 | 22.85 | 24.45 | 0.00 | 0.00% | 1.27 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:35 PM EST |
| 20.00 | 19.40 | 22.40 | 20.90 | 22.65 | 0.00 | 0.00% | 1.04 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:35 PM EST |
| 23.00 | 16.30 | 19.40 | 17.85 | 19.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:35 PM EST |
| 25.00 | 14.40 | 17.40 | 15.90 | 10.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 2/13/2026 3:59:35 PM EST |
| 28.00 | 11.60 | 14.30 | 12.95 | 14.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:35 PM EST |
| 30.00 | 10.00 | 11.90 | 10.95 | 10.79 | -1.81 | -14.37% | 0.36 | 2 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 33.00 | 7.00 | 8.60 | 7.80 | 9.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:35 PM EST |
| 35.00 | 5.10 | 6.20 | 5.65 | 5.62 | -2.08 | -27.02% | 0.16 | 1 | 10 | 1.07 | 0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 36.00 | 4.10 | 5.50 | 4.80 | 4.82 | % | 0.13 | 1 | 0 | 1.14 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:35 PM EST | |
| 37.00 | 3.20 | 4.70 | 3.95 | 5.78 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.10 | 0.96 | 0.04 | -0.02 | 1/30/2026 | 2/13/2026 3:59:35 PM EST |
| 38.00 | 2.20 | 3.50 | 2.85 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | 0.89 | 0.08 | -0.03 | 2/4/2026 | 2/13/2026 3:59:35 PM EST |
| 39.00 | 1.50 | 2.45 | 1.98 | 2.23 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.63 | 0.80 | 0.13 | -0.05 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 40.00 | 1.05 | 1.50 | 1.28 | 1.15 | +0.33 | +40.25% | 0.03 | 10 | 434 | 0.36 | 0.66 | 0.17 | -0.06 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 41.00 | 0.45 | 1.10 | 0.78 | 0.59 | -0.21 | -26.25% | 0.02 | 14 | 67 | 0.38 | 0.47 | 0.19 | -0.06 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 42.00 | 0.15 | 0.55 | 0.35 | 0.34 | -0.08 | -19.05% | 0.01 | 4 | 1,519 | 0.35 | 0.28 | 0.17 | -0.05 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.03 | +23.08% | 0.00 | 18 | 1,498 | 0.33 | 0.13 | 0.11 | -0.03 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 1,110 | 0.50 | 0.05 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 2,275 | 0.55 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.85 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/13/2026 3:59:35 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1,457 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.08 | -0.13 | -61.91% | 0.01 | 8 | 1,020 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 137 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,761 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:35 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.05 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:35 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 3:59:35 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.38 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:35 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.95 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 3:59:35 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:35 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.35 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:35 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 706 | 1.13 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:35 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,501 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:35 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 2,483 | 0.62 | -0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.86 | -0.01 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 3:59:35 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 21 | 761 | 0.56 | -0.04 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.41 | -0.11 | 0.08 | -0.03 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 39.00 | 0.15 | 0.40 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,812 | 0.41 | -0.20 | 0.13 | -0.05 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 40.00 | 0.35 | 0.70 | 0.53 | 0.54 | -0.01 | -1.82% | 0.01 | 175 | 3,957 | 0.39 | -0.34 | 0.17 | -0.06 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 41.00 | 0.75 | 1.10 | 0.93 | 0.85 | -0.22 | -20.57% | 0.02 | 38 | 1,234 | 0.36 | -0.53 | 0.19 | -0.06 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 42.00 | 1.45 | 1.85 | 1.65 | 1.70 | +0.10 | +6.25% | 0.04 | 37 | 924 | 0.41 | -0.72 | 0.17 | -0.05 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 43.00 | 2.00 | 2.65 | 2.33 | 2.42 | -0.78 | -24.38% | 0.05 | 18 | 544 | 0.53 | -0.87 | 0.11 | -0.03 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 44.00 | 2.80 | 3.90 | 3.35 | 2.58 | 0.00 | 0.00% | 0.08 | 0 | 292 | 0.79 | -0.95 | 0.06 | -0.01 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 45.00 | 3.70 | 4.90 | 4.30 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 897 | 0.91 | -0.98 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 46.00 | 4.70 | 6.00 | 5.35 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.08 | -0.99 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 47.00 | 5.50 | 7.00 | 6.25 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 141 | 1.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:35 PM EST |
| 48.00 | 6.50 | 8.00 | 7.25 | 6.53 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:35 PM EST |
| 49.00 | 7.50 | 9.00 | 8.25 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 50.00 | 8.50 | 10.00 | 9.25 | 7.66 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:35 PM EST |
| 55.00 | 13.10 | 15.40 | 14.25 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 3:59:35 PM EST |
| 60.00 | 18.10 | 20.60 | 19.35 | % | 0.32 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST |