Options Chain for ALLY FINL INC COM (ALLY) - $42.30 as of 6/9/2026 7:13:55 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 | 17.20 | 19.40 | 18.30 | 18.90 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:44 PM EST |
| 30.00 | 12.70 | 14.10 | 13.40 | 12.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:44 PM EST |
| 32.00 | 10.60 | 12.00 | 11.30 | 10.62 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 33.00 | 9.60 | 11.50 | 10.55 | 9.62 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 34.00 | 8.20 | 10.20 | 9.20 | 8.13 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:44 PM EST |
| 35.00 | 7.20 | 9.10 | 8.15 | 6.07 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/9/2026 3:59:44 PM EST |
| 36.00 | 6.70 | 8.10 | 7.40 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.29 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:44 PM EST |
| 37.00 | 5.70 | 7.10 | 6.40 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 622 | 1.16 | 1.00 | 0.01 | 0.00 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 38.00 | 4.90 | 6.10 | 5.50 | 4.55 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.03 | 0.96 | 0.03 | -0.01 | 5/18/2026 | 6/9/2026 3:59:44 PM EST |
| 39.00 | 4.00 | 4.90 | 4.45 | 4.58 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.80 | 0.92 | 0.05 | -0.02 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 40.00 | 3.20 | 3.80 | 3.50 | 3.48 | +0.72 | +26.09% | 0.09 | 1 | 292 | 0.62 | 0.86 | 0.07 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 41.00 | 2.15 | 2.95 | 2.55 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 186 | 0.57 | 0.79 | 0.10 | -0.04 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 42.00 | 1.65 | 2.10 | 1.88 | 1.75 | +0.40 | +29.63% | 0.04 | 21 | 381 | 0.42 | 0.70 | 0.13 | -0.05 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 43.00 | 1.05 | 1.35 | 1.20 | 1.11 | +0.31 | +38.75% | 0.03 | 3 | 590 | 0.38 | 0.56 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 44.00 | 0.55 | 0.95 | 0.75 | 0.65 | +0.25 | +62.50% | 0.02 | 139 | 7,873 | 0.36 | 0.39 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.20 | +100.00% | 0.01 | 2,010 | 4,666 | 0.35 | 0.26 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 46.00 | 0.10 | 0.45 | 0.28 | 0.27 | +0.12 | +80.00% | 0.01 | 55 | 7,549 | 0.41 | 0.16 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 47.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.06 | -37.50% | 0.01 | 3 | 586 | 0.48 | 0.10 | 0.06 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.72 | 0.04 | 0.04 | -0.01 | 6/3/2026 | 6/9/2026 3:59:44 PM EST |
| 49.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.88 | 0.02 | 0.02 | -0.01 | 5/29/2026 | 6/9/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.58 | 0.02 | 0.01 | -0.01 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:44 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 | 256 | 1.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.15 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 65 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 192 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,394 | 1.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.90 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 114 | 0.80 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.01 | -8.34% | 0.00 | 6 | 1,431 | 0.58 | -0.04 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 39.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.18 | -66.67% | 0.01 | 10 | 1,138 | 0.53 | -0.08 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.20 | -50.00% | 0.01 | 24 | 662 | 0.46 | -0.14 | 0.07 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 41.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.12 | -25.54% | 0.01 | 22 | 367 | 0.41 | -0.21 | 0.10 | -0.04 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 42.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.35 | -41.18% | 0.01 | 15 | 664 | 0.41 | -0.30 | 0.13 | -0.05 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 43.00 | 0.75 | 1.10 | 0.93 | 0.90 | -0.40 | -30.77% | 0.02 | 1 | 480 | 0.39 | -0.44 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 44.00 | 1.20 | 1.50 | 1.35 | 1.40 | -1.69 | -54.70% | 0.03 | 6 | 1,859 | 0.34 | -0.61 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 45.00 | 1.85 | 2.10 | 1.98 | 2.05 | -0.76 | -27.05% | 0.04 | 5 | 162 | 0.30 | -0.74 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 46.00 | 2.40 | 3.40 | 2.90 | 2.63 | -0.97 | -26.95% | 0.06 | 5 | 58 | 0.62 | -0.84 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 47.00 | 2.95 | 4.30 | 3.63 | 5.12 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.68 | -0.90 | 0.06 | -0.03 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 48.00 | 3.90 | 5.60 | 4.75 | 4.22 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.91 | -0.96 | 0.04 | -0.01 | 4/24/2026 | 6/9/2026 3:59:44 PM EST |
| 49.00 | 4.60 | 6.60 | 5.60 | % | 0.11 | 0 | 0 | 1.01 | -0.98 | 0.02 | -0.01 | 6/9/2026 3:59:44 PM EST | |||
| 50.00 | 5.60 | 7.40 | 6.50 | 7.59 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 5/20/2026 | 6/9/2026 3:59:44 PM EST |
| 55.00 | 10.90 | 12.50 | 11.70 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 60.00 | 15.90 | 17.60 | 16.75 | % | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST |