Options Chain for ALLY FINL INC COM (ALLY) - $45.60 as of 7/8/2026 5:58:14 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 | 9.60 | 11.10 | 10.35 | % | 0.30 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 35.00 | 8.60 | 10.00 | 9.30 | % | 0.27 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 36.00 | 7.50 | 9.20 | 8.35 | 6.11 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/8/2026 3:59:59 PM EST |
| 37.00 | 6.60 | 8.00 | 7.30 | 10.30 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 38.00 | 5.70 | 6.90 | 6.30 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 39.00 | 4.70 | 5.90 | 5.30 | % | 0.14 | 0 | 0 | 0.84 | 0.98 | 0.03 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 40.00 | 3.80 | 4.70 | 4.25 | 6.90 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.60 | 0.94 | 0.04 | -0.02 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 41.00 | 2.90 | 3.80 | 3.35 | 3.50 | -2.60 | -42.63% | 0.08 | 11 | 18 | 0.50 | 0.89 | 0.07 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 42.00 | 2.00 | 2.85 | 2.43 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.42 | 0.83 | 0.10 | -0.03 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 43.00 | 1.65 | 2.00 | 1.83 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 1,070 | 0.36 | 0.72 | 0.14 | -0.04 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 44.00 | 1.10 | 1.25 | 1.18 | 0.90 | -1.35 | -60.00% | 0.03 | 13 | 106 | 0.35 | 0.58 | 0.17 | -0.05 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 45.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.64 | -51.62% | 0.01 | 23 | 408 | 0.32 | 0.40 | 0.18 | -0.04 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 46.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.52 | -61.91% | 0.01 | 4 | 246 | 0.32 | 0.24 | 0.14 | -0.04 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 47.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.33 | -66.00% | 0.00 | 8 | 8,743 | 0.32 | 0.15 | 0.10 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 48.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.17 | -77.28% | 0.00 | 6 | 246 | 0.37 | 0.08 | 0.06 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 130 | 0.69 | 0.03 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.17 | +0.09 | +112.50% | 0.00 | 2 | 8,461 | 0.69 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 36 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 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 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.01 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 115 | 192 | 0.55 | -0.02 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 559 | 0.45 | -0.06 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 41.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.07 | +70.00% | 0.00 | 2 | 115 | 0.43 | -0.11 | 0.07 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 42.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.13 | +86.67% | 0.01 | 2 | 35 | 0.39 | -0.17 | 0.10 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 43.00 | 0.35 | 0.50 | 0.43 | 0.55 | +0.30 | +120.00% | 0.01 | 253 | 1,130 | 0.35 | -0.28 | 0.14 | -0.04 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 44.00 | 0.60 | 0.80 | 0.70 | 0.82 | +0.42 | +105.00% | 0.02 | 13 | 92 | 0.31 | -0.42 | 0.17 | -0.05 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 45.00 | 1.05 | 1.25 | 1.15 | 1.47 | +0.83 | +129.69% | 0.03 | 510 | 3,763 | 0.28 | -0.60 | 0.18 | -0.04 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 46.00 | 1.70 | 2.55 | 2.13 | 2.00 | +0.93 | +86.92% | 0.05 | 38 | 78 | 0.38 | -0.76 | 0.14 | -0.04 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 47.00 | 2.40 | 3.50 | 2.95 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.68 | -0.85 | 0.10 | -0.03 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 48.00 | 3.10 | 4.40 | 3.75 | % | 0.08 | 0 | 0 | 0.74 | -0.92 | 0.06 | -0.02 | 7/8/2026 3:59:59 PM EST | |||
| 49.00 | 3.90 | 5.40 | 4.65 | % | 0.09 | 0 | 0 | 0.84 | -0.97 | 0.03 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 50.00 | 5.00 | 6.40 | 5.70 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.94 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 55.00 | 10.30 | 11.50 | 10.90 | 8.76 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 60.00 | 15.10 | 16.90 | 16.00 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 65.00 | 20.10 | 21.40 | 20.75 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST |