Options Chain for VALLEY NATL BANCORP COM (VLY) - $10.83 as of 10/8/2025 4:51:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.20 | 8.80 | 8.00 | % | 2.67 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 4.00 | 6.20 | 7.80 | 7.00 | % | 1.75 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 5.00 | 5.60 | 6.00 | 5.80 | % | 1.16 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 6.00 | 4.80 | 5.00 | 4.90 | % | 0.82 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 7.00 | 3.70 | 4.20 | 3.95 | % | 0.56 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 8.00 | 2.80 | 3.20 | 3.00 | % | 0.38 | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 9.00 | 1.75 | 2.50 | 2.13 | 2.10 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.99 | 0.94 | 0.08 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 10.00 | 1.00 | 1.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.36 | 0.78 | 0.22 | -0.01 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.15 | -25.00% | 0.04 | 1 | 120 | 0.32 | 0.50 | 0.32 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 4 | 33 | 0.33 | 0.21 | 0.24 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | 0.06 | 0.10 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.93 | 0.01 | 0.03 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.01 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.14 | -0.01 | 0.01 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.54 | -0.06 | 0.08 | 0.00 | 9/30/2025 | 10/8/2025 2:58:56 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.35 | -0.22 | 0.22 | -0.01 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.33 | -0.50 | 0.32 | -0.01 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 12.00 | 1.20 | 1.45 | 1.33 | % | 0.11 | 0 | 0 | 0.40 | -0.79 | 0.24 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 13.00 | 1.80 | 2.25 | 2.03 | % | 0.16 | 0 | 0 | 0.47 | -0.94 | 0.10 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 14.00 | 2.80 | 3.40 | 3.10 | % | 0.22 | 0 | 0 | 0.76 | -0.99 | 0.03 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 15.00 | 4.00 | 4.50 | 4.25 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 16.00 | 5.00 | 5.40 | 5.20 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 17.00 | 5.80 | 6.50 | 6.15 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 18.00 | 6.80 | 7.40 | 7.10 | % | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 19.00 | 7.80 | 8.50 | 8.15 | % | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 20.00 | 8.90 | 9.30 | 9.10 | % | 0.45 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |