Options Chain for VALLEY NATL BANCORP COM (VLY) - $11.93 as of 12/26/2025 3:58:19 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 | 10.40 | 11.50 | 10.95 | 10.90 | 0.00 | 0.00% | 10.95 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 2.00 | 9.40 | 10.50 | 9.95 | % | 4.97 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 3.00 | 8.40 | 9.50 | 8.95 | % | 2.98 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 4.00 | 7.40 | 8.50 | 7.95 | % | 1.99 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 5.00 | 6.40 | 7.50 | 6.95 | % | 1.39 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 6.00 | 5.40 | 6.50 | 5.95 | % | 0.99 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 7.00 | 4.40 | 5.50 | 4.95 | % | 0.71 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 8.00 | 3.40 | 4.60 | 4.00 | % | 0.50 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 9.00 | 2.55 | 3.60 | 3.08 | % | 0.34 | 0 | 0 | 1.09 | 0.99 | 0.04 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 10.00 | 1.75 | 2.45 | 2.10 | % | 0.21 | 0 | 0 | 0.73 | 0.90 | 0.10 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 11.00 | 0.90 | 1.55 | 1.23 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.56 | 0.74 | 0.20 | 0.00 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 12.00 | 0.45 | 0.65 | 0.55 | 0.53 | -0.07 | -11.67% | 0.05 | 5 | 510 | 0.31 | 0.50 | 0.27 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.10 | -33.34% | 0.01 | 5 | 213 | 0.26 | 0.25 | 0.23 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.09 | 0.12 | 0.00 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.05 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.83 | -0.01 | 0.04 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 10.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.45 | -0.10 | 0.10 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.03 | -12.00% | 0.02 | 5 | 554 | 0.28 | -0.26 | 0.20 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 12.00 | 0.50 | 0.75 | 0.63 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 366 | 0.32 | -0.50 | 0.27 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 0.70 | 1.55 | 1.13 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | -0.75 | 0.23 | 0.00 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 14.00 | 1.55 | 2.55 | 2.05 | 2.10 | % | 0.15 | 1 | 0 | 0.64 | -0.91 | 0.12 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 15.00 | 2.55 | 3.60 | 3.08 | % | 0.21 | 0 | 0 | 0.80 | -0.97 | 0.05 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 16.00 | 3.50 | 4.60 | 4.05 | % | 0.25 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 17.00 | 4.50 | 5.60 | 5.05 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 18.00 | 5.50 | 6.60 | 6.05 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 19.00 | 6.50 | 7.60 | 7.05 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 7.50 | 8.60 | 8.05 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |