Options Chain for VALLEY NATL BANCORP COM (VLY) - $12.96 as of 4/8/2026 9:53:55 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 | 7.60 | 8.40 | 8.00 | % | 1.60 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 6.00 | 6.60 | 7.40 | 7.00 | % | 1.17 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 7.00 | 5.60 | 6.40 | 6.00 | % | 0.86 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 8.00 | 4.60 | 5.40 | 5.00 | % | 0.62 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 9.00 | 3.60 | 4.40 | 4.00 | % | 0.44 | 0 | 10 | 2.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 10.00 | 2.65 | 3.40 | 3.03 | 2.14 | 0.00 | 0.00% | 0.30 | 0 | 184 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:17 PM EST |
| 11.00 | 1.70 | 2.35 | 2.03 | 1.51 | 0.00 | 0.00% | 0.18 | 0 | 1,037 | 1.46 | 1.00 | 0.02 | 0.00 | 4/1/2026 | 4/8/2026 3:59:17 PM EST |
| 12.00 | 0.90 | 1.25 | 1.08 | 1.02 | +0.27 | +36.00% | 0.09 | 2 | 249 | 0.83 | 0.91 | 0.21 | -0.01 | 4/8/2026 | 4/8/2026 3:59:17 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.02 | 7,090 | 5,702 | 0.32 | 0.50 | 0.61 | -0.02 | 4/8/2026 | 4/8/2026 3:59:17 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.41 | 0.05 | 0.18 | 0.00 | 4/1/2026 | 4/8/2026 3:59:17 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 4/8/2026 3:59:17 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 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 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 10 | 2.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:17 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,832 | 0.82 | 0.00 | 0.02 | 0.00 | 4/6/2026 | 4/8/2026 3:59:17 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 1 | 34 | 0.53 | -0.09 | 0.21 | -0.01 | 4/8/2026 | 4/8/2026 3:59:17 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2,371 | 0.32 | -0.50 | 0.61 | -0.02 | 4/1/2026 | 4/8/2026 3:59:17 PM EST |
| 14.00 | 0.65 | 1.40 | 1.03 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.93 | -0.95 | 0.18 | 0.00 | 3/27/2026 | 4/8/2026 3:59:17 PM EST |
| 15.00 | 1.65 | 2.55 | 2.10 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 3/26/2026 | 4/8/2026 3:59:17 PM EST |
| 16.00 | 2.70 | 3.40 | 3.05 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 17.00 | 3.70 | 4.40 | 4.05 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 18.00 | 4.70 | 5.40 | 5.05 | % | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 19.00 | 5.70 | 6.40 | 6.05 | % | 0.32 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 20.00 | 6.70 | 7.40 | 7.05 | % | 0.35 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST | |||
| 21.00 | 7.70 | 8.40 | 8.05 | % | 0.38 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:17 PM EST |