Options Chain for VALLEY NATL BANCORP COM (VLY) - $9.11 as of 1/14/2025 9:44:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.60 | 8.40 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 3.00 | 4.60 | 7.50 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 4.00 | 3.60 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/14/2025 4:00:03 PM EST |
| 5.00 | 3.80 | 5.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 6.00 | 2.80 | 4.80 | % | 0 | 0 | 0.96 | 1.00 | 0.01 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 7.00 | 1.95 | 2.30 | % | 0 | 0 | 0.92 | 0.97 | 0.05 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 8.00 | 1.20 | 1.85 | 1.20 | +0.35 | +41.18% | 2 | 41 | 0.79 | 0.85 | 0.19 | -0.01 | 1/14/2025 | 1/14/2025 4:00:03 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | +0.25 | +83.34% | 8 | 1,052 | 0.40 | 0.58 | 0.33 | -0.01 | 1/14/2025 | 1/14/2025 4:00:03 PM EST |
| 10.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 27 | 847 | 0.39 | 0.27 | 0.28 | -0.01 | 1/14/2025 | 1/14/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 330 | 0.50 | 0.09 | 0.13 | 0.00 | 1/6/2025 | 1/14/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 95 | 1.14 | 0.02 | 0.04 | 0.00 | 12/11/2024 | 1/14/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.00 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 1/14/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.01 | 0.00 | 10/10/2024 | 1/14/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.03 | 0.05 | 0.00 | 1/8/2025 | 1/14/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 105 | 0.43 | -0.15 | 0.19 | -0.01 | 1/10/2025 | 1/14/2025 4:00:03 PM EST |
| 9.00 | 0.35 | 0.45 | 0.35 | -0.31 | -46.97% | 7 | 161 | 0.41 | -0.42 | 0.33 | -0.01 | 1/14/2025 | 1/14/2025 4:00:03 PM EST |
| 10.00 | 0.95 | 1.10 | 1.05 | -0.35 | -25.00% | 2 | 194 | 0.40 | -0.73 | 0.28 | -0.01 | 1/14/2025 | 1/14/2025 4:00:03 PM EST |
| 11.00 | 1.85 | 2.05 | 1.05 | 0.00 | 0.00% | 0 | 64 | 0.66 | -0.91 | 0.13 | 0.00 | 12/17/2024 | 1/14/2025 4:00:03 PM EST |
| 12.00 | 1.85 | 3.10 | 2.08 | 0.00 | 0.00% | 0 | 25 | 0.96 | -0.98 | 0.04 | 0.00 | 12/17/2024 | 1/14/2025 4:00:03 PM EST |
| 13.00 | 3.80 | 4.00 | % | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 14.00 | 4.80 | 5.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 15.00 | 5.70 | 7.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 16.00 | 6.80 | 8.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 17.00 | 6.40 | 9.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 18.00 | 8.80 | 10.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST | |||
| 20.00 | 10.80 | 11.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/14/2025 4:00:03 PM EST |