Options Chain for ALLY FINL INC COM (ALLY) - $45.44 as of 6/16/2026 3:54:26 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 | 19.70 | 21.80 | 20.75 | 19.36 | 0.00 | 0.00% | 0.83 | 0 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:57 PM EST |
| 30.00 | 15.30 | 16.80 | 16.05 | 14.25 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:57 PM EST |
| 32.00 | 12.70 | 14.80 | 13.75 | 14.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 33.00 | 11.70 | 13.80 | 12.75 | 11.31 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:57 PM EST |
| 34.00 | 11.00 | 12.70 | 11.85 | 11.85 | -0.13 | -1.09% | 0.35 | 1 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 35.00 | 10.10 | 11.70 | 10.90 | 10.93 | -0.12 | -1.09% | 0.31 | 1 | 6 | 3.76 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 36.00 | 8.70 | 11.00 | 9.85 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 18 | 3.86 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/16/2026 3:59:57 PM EST |
| 37.00 | 7.70 | 9.10 | 8.40 | 8.75 | +1.25 | +16.67% | 0.23 | 2 | 610 | 2.37 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 38.00 | 7.40 | 8.70 | 8.05 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 36 | 2.94 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 3:59:57 PM EST |
| 39.00 | 5.70 | 7.90 | 6.80 | 4.58 | 0.00 | 0.00% | 0.17 | 0 | 64 | 2.89 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 3:59:57 PM EST |
| 40.00 | 5.30 | 6.40 | 5.85 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 291 | 2.07 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:57 PM EST |
| 41.00 | 4.40 | 5.20 | 4.80 | 5.20 | +0.30 | +6.13% | 0.12 | 11 | 172 | 1.60 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 42.00 | 3.60 | 4.00 | 3.80 | 3.80 | 0.00 | 0.00% | 0.09 | 2 | 383 | 1.13 | 0.99 | 0.02 | -0.01 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 43.00 | 2.55 | 3.10 | 2.83 | 2.82 | +0.27 | +10.59% | 0.07 | 21 | 587 | 1.02 | 0.94 | 0.07 | -0.05 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 44.00 | 1.65 | 2.10 | 1.88 | 1.91 | +0.15 | +8.53% | 0.04 | 7,988 | 8,258 | 0.78 | 0.84 | 0.14 | -0.11 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 45.00 | 0.85 | 1.25 | 1.05 | 1.05 | +0.05 | +5.00% | 0.02 | 42 | 2,319 | 0.49 | 0.67 | 0.23 | -0.14 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 46.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.07 | -14.29% | 0.01 | 7,829 | 7,982 | 0.43 | 0.41 | 0.27 | -0.14 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 47.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.42 | 0.18 | 0.19 | -0.10 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.45 | 0.06 | 0.08 | -0.04 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 611 | 1.23 | 0.01 | 0.02 | -0.01 | 5/29/2026 | 6/16/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.30 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/16/2026 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.73 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,394 | 2.24 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.67 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,427 | 2.37 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 1.35 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 608 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 154 | 359 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.17 | +0.03 | +21.43% | 0.00 | 28 | 719 | 1.19 | -0.01 | 0.02 | -0.01 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.11 | -64.71% | 0.00 | 3 | 481 | 0.63 | -0.06 | 0.07 | -0.05 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 1,561 | 0.44 | -0.16 | 0.14 | -0.11 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 45.00 | 0.20 | 0.60 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.50 | -0.33 | 0.23 | -0.14 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 46.00 | 0.45 | 0.95 | 0.70 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.38 | -0.59 | 0.27 | -0.14 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 47.00 | 1.15 | 1.65 | 1.40 | 1.45 | -3.67 | -71.68% | 0.03 | 5 | 91 | 0.62 | -0.82 | 0.19 | -0.10 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 48.00 | 1.85 | 2.85 | 2.35 | 4.22 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.02 | -0.94 | 0.08 | -0.04 | 4/24/2026 | 6/16/2026 3:59:57 PM EST |
| 49.00 | 3.00 | 3.60 | 3.30 | % | 0.07 | 0 | 0 | 0.97 | -0.99 | 0.02 | -0.01 | 6/16/2026 3:59:57 PM EST | |||
| 50.00 | 3.80 | 4.90 | 4.35 | 4.40 | -3.19 | -42.03% | 0.09 | 2 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 55.00 | 8.80 | 10.00 | 9.40 | 13.32 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:57 PM EST |
| 60.00 | 13.20 | 15.30 | 14.25 | % | 0.24 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:57 PM EST |