Options Chain for VALLEY NATL BANCORP COM (VLY) - $12.91 as of 2/24/2026 7:20:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.40 | 8.50 | 7.95 | % | 1.59 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 6.00 | 6.40 | 7.50 | 6.95 | % | 1.16 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 7.00 | 5.40 | 6.40 | 5.90 | % | 0.84 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 8.00 | 4.40 | 5.40 | 4.90 | % | 0.61 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 9.00 | 3.40 | 4.50 | 3.95 | % | 0.44 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 10.00 | 2.50 | 3.50 | 3.00 | % | 0.30 | 0 | 0 | 1.04 | 0.96 | 0.06 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 11.00 | 1.60 | 2.45 | 2.03 | % | 0.18 | 0 | 0 | 0.77 | 0.84 | 0.12 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 12.00 | 1.10 | 1.25 | 1.18 | % | 0.10 | 0 | 0 | 0.35 | 0.70 | 0.19 | -0.01 | 2/24/2026 3:59:32 PM EST | |||
| 13.00 | 0.45 | 0.65 | 0.55 | 0.53 | -0.18 | -25.36% | 0.04 | 1 | 2 | 0.33 | 0.48 | 0.24 | -0.01 | 2/24/2026 | 2/24/2026 3:59:32 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.26 | 0.20 | 0.00 | 2/23/2026 | 2/24/2026 3:59:32 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.12 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.06 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.02 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.01 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.76 | -0.04 | 0.06 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 11.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.12 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 12.00 | 0.25 | 0.40 | 0.33 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.19 | -0.01 | 2/24/2026 3:59:32 PM EST | |||
| 13.00 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | -0.52 | 0.24 | -0.01 | 2/23/2026 | 2/24/2026 3:59:32 PM EST |
| 14.00 | 1.10 | 1.65 | 1.38 | % | 0.10 | 0 | 0 | 0.47 | -0.74 | 0.20 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 15.00 | 1.75 | 2.75 | 2.25 | % | 0.15 | 0 | 0 | 0.67 | -0.88 | 0.12 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 16.00 | 2.70 | 3.80 | 3.25 | % | 0.20 | 0 | 0 | 0.83 | -0.96 | 0.06 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 17.00 | 3.60 | 4.80 | 4.20 | % | 0.25 | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 18.00 | 4.60 | 5.70 | 5.15 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 19.00 | 5.60 | 6.80 | 6.20 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 20.00 | 6.60 | 7.80 | 7.20 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 21.00 | 7.60 | 8.80 | 8.20 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST |