Options Chain for VALLEY NATL BANCORP COM (VLY) - $13.00 as of 5/14/2026 12:40:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.60 | 10.60 | 10.10 | % | 3.37 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 4.00 | 8.60 | 9.60 | 9.10 | % | 2.27 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 5.00 | 7.60 | 8.60 | 8.10 | % | 1.62 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 6.00 | 6.60 | 7.60 | 7.10 | % | 1.18 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 7.00 | 5.60 | 6.60 | 6.10 | % | 0.87 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 8.00 | 4.70 | 5.60 | 5.15 | % | 0.64 | 0 | 9 | 1.77 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 9.00 | 3.60 | 4.60 | 4.10 | % | 0.46 | 0 | 368 | 1.45 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 10.00 | 2.75 | 3.60 | 3.18 | 3.29 | 0.00 | 0.00% | 0.32 | 0 | 103 | 1.17 | 1.00 | 0.01 | 0.00 | 5/12/2026 | 5/14/2026 11:59:00 AM EST |
| 11.00 | 1.95 | 2.40 | 2.18 | 2.55 | 0.00 | 0.00% | 0.20 | 0 | 98 | 0.72 | 0.94 | 0.09 | 0.00 | 5/7/2026 | 5/14/2026 11:59:00 AM EST |
| 12.00 | 1.05 | 1.55 | 1.30 | 1.47 | 0.00 | 0.00% | 0.11 | 0 | 945 | 0.60 | 0.80 | 0.20 | -0.01 | 5/11/2026 | 5/14/2026 11:59:00 AM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.01 | +1.93% | 0.04 | 2 | 1,195 | 0.31 | 0.54 | 0.32 | -0.01 | 5/14/2026 | 5/14/2026 11:59:00 AM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 937 | 0.29 | 0.24 | 0.26 | -0.01 | 5/13/2026 | 5/14/2026 11:59:00 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.38 | 0.07 | 0.11 | 0.00 | 5/13/2026 | 5/14/2026 11:59:00 AM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.71 | 0.01 | 0.03 | 0.00 | 4/17/2026 | 5/14/2026 11:59:00 AM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.01 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 795 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,968 | 1.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 11:59:00 AM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 435 | 1.17 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 11:59:00 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.55 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 5/14/2026 11:59:00 AM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,381 | 0.51 | -0.06 | 0.09 | 0.00 | 5/12/2026 | 5/14/2026 11:59:00 AM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 756 | 0.35 | -0.20 | 0.20 | -0.01 | 5/13/2026 | 5/14/2026 11:59:00 AM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1,512 | 0.31 | -0.46 | 0.32 | -0.01 | 5/12/2026 | 5/14/2026 11:59:00 AM EST |
| 14.00 | 0.75 | 1.40 | 1.08 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.51 | -0.76 | 0.26 | -0.01 | 5/8/2026 | 5/14/2026 11:59:00 AM EST |
| 15.00 | 1.55 | 2.30 | 1.93 | % | 0.13 | 0 | 10 | 0.62 | -0.93 | 0.11 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 16.00 | 2.45 | 3.50 | 2.98 | 2.81 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.92 | -0.99 | 0.03 | 0.00 | 4/16/2026 | 5/14/2026 11:59:00 AM EST |
| 17.00 | 3.40 | 4.50 | 3.95 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 18.00 | 4.40 | 5.50 | 4.95 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 19.00 | 5.40 | 6.50 | 5.95 | % | 0.31 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 20.00 | 6.40 | 7.40 | 6.90 | 6.47 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 11:59:00 AM EST |