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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 10.90 | 13.00 | 11.95 | % | 0.35 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 6/16/2026 3:59:57 PM EST | |||
| 35.00 | 10.30 | 12.00 | 11.15 | % | 0.32 | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.01 | 6/16/2026 3:59:57 PM EST | |||
| 36.00 | 8.90 | 11.00 | 9.95 | 6.11 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.95 | 0.98 | 0.01 | -0.01 | 5/19/2026 | 6/16/2026 3:59:57 PM EST |
| 37.00 | 8.20 | 10.00 | 9.10 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.88 | 0.96 | 0.01 | -0.01 | 6/2/2026 | 6/16/2026 3:59:57 PM EST |
| 38.00 | 7.80 | 8.70 | 8.25 | % | 0.22 | 0 | 0 | 0.72 | 0.94 | 0.02 | -0.01 | 6/16/2026 3:59:57 PM EST | |||
| 39.00 | 6.50 | 7.80 | 7.15 | % | 0.18 | 0 | 0 | 0.68 | 0.91 | 0.03 | -0.02 | 6/16/2026 3:59:57 PM EST | |||
| 40.00 | 5.60 | 6.50 | 6.05 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.53 | 0.88 | 0.04 | -0.02 | 6/12/2026 | 6/16/2026 3:59:57 PM EST |
| 41.00 | 5.00 | 6.10 | 5.55 | 5.40 | +0.20 | +3.85% | 0.14 | 10 | 21 | 0.47 | 0.84 | 0.04 | -0.02 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 42.00 | 4.20 | 4.80 | 4.50 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.40 | 0.79 | 0.05 | -0.03 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 43.00 | 3.50 | 3.80 | 3.65 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 1,084 | 0.38 | 0.73 | 0.06 | -0.03 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 44.00 | 2.75 | 3.20 | 2.98 | 2.95 | -0.18 | -5.76% | 0.07 | 36 | 116 | 0.37 | 0.67 | 0.07 | -0.03 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 45.00 | 2.15 | 2.45 | 2.30 | 2.25 | -0.04 | -1.75% | 0.05 | 9 | 391 | 0.35 | 0.59 | 0.08 | -0.03 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 46.00 | 1.60 | 1.90 | 1.75 | 1.82 | -0.03 | -1.63% | 0.04 | 21 | 210 | 0.35 | 0.50 | 0.09 | -0.03 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 47.00 | 1.10 | 1.45 | 1.28 | 1.35 | +0.02 | +1.51% | 0.03 | 7,851 | 251 | 0.34 | 0.41 | 0.09 | -0.03 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 48.00 | 0.80 | 1.35 | 1.08 | 0.92 | 0.00 | 0.00% | 0.02 | 20 | 63 | 0.36 | 0.32 | 0.09 | -0.03 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 49.00 | 0.50 | 0.80 | 0.65 | 0.68 | -0.07 | -9.34% | 0.01 | 4 | 28 | 0.33 | 0.23 | 0.08 | -0.02 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.70 | 0.38 | 0.45 | -0.08 | -15.10% | 0.01 | 7,855 | 40 | 0.26 | 0.15 | 0.06 | -0.02 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.01 | 3 | 32 | 0.56 | 0.02 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.55 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.53 | -0.01 | 0.01 | -0.01 | 6/12/2026 | 6/16/2026 3:59:57 PM EST |
| 36.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.56 | -0.02 | 0.01 | -0.01 | 6/12/2026 | 6/16/2026 3:59:57 PM EST |
| 37.00 | 0.05 | 0.30 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.47 | -0.04 | 0.01 | -0.01 | 6/12/2026 | 6/16/2026 3:59:57 PM EST |
| 38.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 29 | 0.44 | -0.06 | 0.02 | -0.01 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 39.00 | 0.10 | 0.30 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.40 | -0.09 | 0.03 | -0.02 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.03 | +9.38% | 0.01 | 1 | 293 | 0.41 | -0.12 | 0.04 | -0.02 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 41.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.03 | -6.25% | 0.01 | 1 | 128 | 0.40 | -0.16 | 0.04 | -0.02 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 42.00 | 0.50 | 0.75 | 0.63 | 0.66 | +0.06 | +10.00% | 0.01 | 1 | 27 | 0.39 | -0.21 | 0.05 | -0.03 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 43.00 | 0.55 | 0.95 | 0.75 | 0.83 | -0.02 | -2.36% | 0.02 | 33 | 653 | 0.35 | -0.27 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 44.00 | 0.95 | 1.45 | 1.20 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.38 | -0.33 | 0.07 | -0.03 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 45.00 | 1.25 | 1.75 | 1.50 | 1.70 | +0.23 | +15.65% | 0.03 | 1 | 103 | 0.35 | -0.41 | 0.08 | -0.03 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 46.00 | 1.70 | 2.15 | 1.93 | 2.00 | -2.30 | -53.49% | 0.04 | 36 | 9 | 0.34 | -0.50 | 0.09 | -0.03 | 6/16/2026 | 6/16/2026 3:59:57 PM EST |
| 47.00 | 2.30 | 2.65 | 2.48 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.59 | 0.09 | -0.03 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 48.00 | 2.80 | 3.40 | 3.10 | % | 0.06 | 0 | 0 | 0.32 | -0.68 | 0.09 | -0.03 | 6/16/2026 3:59:57 PM EST | |||
| 49.00 | 3.50 | 4.10 | 3.80 | % | 0.08 | 0 | 0 | 0.31 | -0.77 | 0.08 | -0.02 | 6/16/2026 3:59:57 PM EST | |||
| 50.00 | 3.90 | 5.00 | 4.45 | % | 0.09 | 0 | 0 | 0.42 | -0.85 | 0.06 | -0.02 | 6/16/2026 3:59:57 PM EST | |||
| 55.00 | 8.00 | 10.60 | 9.30 | 9.32 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 6/16/2026 3:59:57 PM EST |
| 60.00 | 13.10 | 15.50 | 14.30 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:57 PM EST | |||
| 65.00 | 18.20 | 20.50 | 19.35 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:57 PM EST |