Options Chain for VALLEY NATL BANCORP COM (VLY) - $8.78 as of 3/31/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 9.50 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 2.00 | 5.40 | 7.40 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 3.00 | 5.80 | 6.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 4.00 | 2.85 | 5.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 5.00 | 3.60 | 4.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.00 | 1.70 | 4.00 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.00 | 1.80 | 2.35 | % | 0 | 0 | 0.76 | 0.95 | 0.07 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.00 | 0.95 | 1.20 | % | 0 | 0 | 0.39 | 0.79 | 0.21 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 9.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.51 | 0.33 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | -0.09 | -47.37% | 1 | 84 | 0.35 | 0.21 | 0.26 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 11.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.05 | 0.10 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.01 | 0.03 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | -0.05 | 0.07 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.20 | +0.02 | +11.12% | 1 | 110 | 0.43 | -0.21 | 0.21 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 9.00 | 0.45 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 123 | 0.38 | -0.49 | 0.33 | -0.01 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 10.00 | 1.05 | 1.45 | % | 0 | 0 | 0.35 | -0.79 | 0.26 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 11.00 | 1.85 | 2.40 | % | 0 | 0 | 0.73 | -0.95 | 0.10 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 12.00 | 2.50 | 3.40 | % | 0 | 0 | 0.84 | -0.99 | 0.03 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 13.00 | 2.15 | 4.20 | % | 0 | 0 | 0.97 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 14.00 | 4.70 | 5.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 15.00 | 5.80 | 6.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 6.70 | 7.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 7.80 | 8.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |