Options Chain for VALLEY NATL BANCORP COM (VLY) - $8.76 as of 6/4/2025 12:04:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 2.00 | 6.30 | 7.30 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 3.00 | 5.30 | 6.30 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 4.00 | 4.60 | 4.80 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 5.00 | 3.60 | 3.80 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 6/4/2025 10:58:59 AM EST |
| 6.00 | 2.55 | 2.85 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 7.00 | 1.50 | 1.85 | 1.86 | 0.00 | 0.00% | 0 | 53 | 1.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 10:58:59 AM EST |
| 8.00 | 0.65 | 0.75 | 0.75 | -0.10 | -11.77% | 4 | 190 | 0.53 | 0.86 | 0.46 | 0.00 | 6/4/2025 | 6/4/2025 10:58:59 AM EST |
| 9.00 | 0.05 | 0.15 | 0.07 | -0.08 | -53.34% | 6 | 1,793 | 0.31 | 0.25 | 0.56 | -0.01 | 6/4/2025 | 6/4/2025 10:58:59 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 735 | 0.68 | 0.01 | 0.06 | 0.00 | 5/29/2025 | 6/4/2025 10:58:59 AM EST |
| 11.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 421 | 0.95 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 10:58:59 AM EST |
| 12.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 266 | 1.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/4/2025 10:58:59 AM EST |
| 13.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 229 | 2.22 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/4/2025 10:58:59 AM EST |
| 14.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/4/2025 10:58:59 AM EST |
| 15.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 10 | 2.62 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 6/4/2025 10:58:59 AM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 5.40 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 6/4/2025 10:58:59 AM EST |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 31 | 1.60 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 6/4/2025 10:58:59 AM EST |
| 6.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 91 | 2.29 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/4/2025 10:58:59 AM EST |
| 7.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 345 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/4/2025 10:58:59 AM EST |
| 8.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,651 | 0.43 | -0.14 | 0.46 | 0.00 | 6/3/2025 | 6/4/2025 10:58:59 AM EST |
| 9.00 | 0.45 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 1,177 | 0.32 | -0.75 | 0.56 | -0.01 | 6/3/2025 | 6/4/2025 10:58:59 AM EST |
| 10.00 | 1.35 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 787 | 0.67 | -0.99 | 0.06 | 0.00 | 5/27/2025 | 6/4/2025 10:58:59 AM EST |
| 11.00 | 2.35 | 2.55 | 2.20 | 0.00 | 0.00% | 0 | 129 | 0.94 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/4/2025 10:58:59 AM EST |
| 12.00 | 3.30 | 3.60 | 4.09 | 0.00 | 0.00% | 0 | 151 | 1.01 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/4/2025 10:58:59 AM EST |
| 13.00 | 4.30 | 4.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 14.00 | 5.30 | 5.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 15.00 | 6.30 | 6.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 16.00 | 7.30 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 17.00 | 8.30 | 8.60 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST | |||
| 20.00 | 11.30 | 11.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/4/2025 10:58:59 AM EST |