Options Chain for VALLEY NATL BANCORP COM (VLY) - $10.98 as of 10/27/2025 1:43:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.20 | 11.00 | 10.10 | % | 10.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 2.00 | 8.40 | 10.00 | 9.20 | % | 4.60 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 3.00 | 7.20 | 9.00 | 8.10 | % | 2.70 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 4.00 | 6.20 | 8.00 | 7.10 | % | 1.77 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 5.00 | 5.40 | 7.00 | 6.20 | 4.65 | 0.00 | 0.00% | 1.24 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 10/27/2025 12:58:49 PM EST |
| 6.00 | 4.60 | 6.00 | 5.30 | 3.37 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/27/2025 12:58:49 PM EST |
| 7.00 | 3.60 | 4.80 | 4.20 | 3.89 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.72 | 1.00 | 0.02 | 0.00 | 10/9/2025 | 10/27/2025 12:58:49 PM EST |
| 8.00 | 2.60 | 3.80 | 3.20 | 2.67 | 0.00 | 0.00% | 0.40 | 0 | 144 | 1.38 | 0.94 | 0.05 | 0.00 | 8/27/2025 | 10/27/2025 12:58:49 PM EST |
| 9.00 | 1.90 | 2.65 | 2.28 | 2.25 | 0.00 | 0.00% | 0.25 | 0 | 238 | 0.95 | 0.85 | 0.10 | 0.00 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 10.00 | 1.25 | 1.40 | 1.33 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 2,511 | 0.42 | 0.74 | 0.17 | -0.01 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.68 | +0.03 | +4.62% | 0.06 | 72 | 1,721 | 0.36 | 0.53 | 0.26 | -0.01 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.05 | -16.67% | 0.02 | 9 | 226 | 0.35 | 0.30 | 0.22 | -0.01 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.41 | 0.17 | 0.14 | 0.00 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.75 | 0.06 | 0.08 | 0.00 | 9/24/2025 | 10/27/2025 12:58:49 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.95 | 0.02 | 0.03 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 12:58:49 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.40 | 0.00 | 0.02 | 0.00 | 10/23/2025 | 10/27/2025 12:58:49 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.77 | -0.06 | 0.05 | 0.00 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 392 | 0.50 | -0.15 | 0.10 | 0.00 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,593 | 0.39 | -0.26 | 0.17 | -0.01 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 11.00 | 0.50 | 0.70 | 0.60 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 542 | 0.35 | -0.47 | 0.26 | -0.01 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 12.00 | 1.10 | 1.30 | 1.20 | 1.72 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.37 | -0.70 | 0.22 | -0.01 | 9/29/2025 | 10/27/2025 12:58:49 PM EST |
| 13.00 | 1.45 | 2.65 | 2.05 | % | 0.16 | 0 | 0 | 0.68 | -0.83 | 0.14 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 14.00 | 2.40 | 3.60 | 3.00 | % | 0.21 | 0 | 0 | 0.93 | -0.94 | 0.08 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 15.00 | 3.40 | 4.60 | 4.00 | % | 0.27 | 0 | 0 | 1.05 | -0.98 | 0.03 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 16.00 | 4.40 | 5.60 | 5.00 | % | 0.31 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 20.00 | 8.20 | 9.70 | 8.95 | % | 0.45 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST |