Options Chain for VALLEY NATL BANCORP COM (VLY) - $12.19 as of 3/26/2026 10:14:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.80 | 8.70 | 8.25 | % | 2.06 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 6.80 | 7.70 | 7.25 | % | 1.45 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 6.00 | 5.80 | 6.70 | 6.25 | % | 1.04 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 7.00 | 4.80 | 5.70 | 5.25 | % | 0.75 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 8.00 | 3.90 | 4.70 | 4.30 | % | 0.54 | 0 | 0 | 1.28 | 0.98 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 9.00 | 3.00 | 3.70 | 3.35 | % | 0.37 | 0 | 0 | 1.02 | 0.93 | 0.05 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 10.00 | 2.10 | 2.65 | 2.38 | % | 0.24 | 0 | 0 | 0.74 | 0.86 | 0.09 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 11.00 | 1.45 | 1.70 | 1.58 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | 0.76 | 0.15 | -0.01 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 12.00 | 0.75 | 1.00 | 0.88 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.42 | 0.58 | 0.21 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.04 | -9.10% | 0.03 | 1 | 50 | 0.37 | 0.35 | 0.22 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.40 | 0.18 | 0.16 | 0.00 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.09 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.04 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.10 | -0.02 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 9.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.05 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 10.00 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 0.53 | -0.14 | 0.09 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 11.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.48 | -0.24 | 0.15 | -0.01 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 12.00 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.42 | 0.21 | -0.01 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 13.00 | 1.05 | 1.25 | 1.15 | % | 0.09 | 0 | 0 | 0.38 | -0.65 | 0.22 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 14.00 | 1.65 | 2.15 | 1.90 | % | 0.14 | 0 | 0 | 0.55 | -0.82 | 0.16 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 15.00 | 2.40 | 3.20 | 2.80 | % | 0.19 | 0 | 0 | 0.72 | -0.92 | 0.09 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 16.00 | 3.40 | 4.20 | 3.80 | % | 0.24 | 0 | 0 | 0.84 | -0.97 | 0.04 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 17.00 | 4.40 | 5.20 | 4.80 | % | 0.28 | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 18.00 | 5.40 | 6.20 | 5.80 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 19.00 | 6.30 | 7.20 | 6.75 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 7.30 | 8.30 | 7.80 | % | 0.39 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |