Options Chain for VALLEY NATL BANCORP COM (VLY) - $13.67 as of 6/5/2026 6:35:12 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 | 8.40 | 9.20 | 8.80 | % | 1.76 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 6.00 | 7.40 | 8.30 | 7.85 | % | 1.31 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 7.00 | 6.40 | 7.30 | 6.85 | % | 0.98 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 8.00 | 5.40 | 6.30 | 5.85 | % | 0.73 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 9.00 | 4.40 | 5.30 | 4.85 | % | 0.54 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 10.00 | 3.40 | 4.30 | 3.85 | % | 0.39 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 11.00 | 2.45 | 3.30 | 2.88 | % | 0.26 | 0 | 0 | 0.92 | 0.98 | 0.05 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 12.00 | 1.65 | 2.30 | 1.98 | 1.87 | 0.00 | 0.00% | 0.17 | 0 | 151 | 0.72 | 0.88 | 0.13 | 0.00 | 6/4/2026 | 6/5/2026 3:59:53 PM EST |
| 13.00 | 0.75 | 1.45 | 1.10 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.57 | 0.70 | 0.22 | -0.01 | 6/1/2026 | 6/5/2026 3:59:53 PM EST |
| 14.00 | 0.35 | 0.70 | 0.53 | 0.44 | -0.01 | -2.23% | 0.04 | 39 | 103 | 0.34 | 0.46 | 0.26 | -0.01 | 6/5/2026 | 6/5/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.28 | 0.23 | 0.21 | -0.01 | 6/1/2026 | 6/5/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.11 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.05 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | -0.02 | 0.05 | 0.00 | 5/19/2026 | 6/5/2026 3:59:53 PM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | % | 0.02 | 0 | 0 | 0.42 | -0.12 | 0.13 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 13.00 | 0.20 | 0.55 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.30 | 0.22 | -0.01 | 6/1/2026 | 6/5/2026 3:59:53 PM EST |
| 14.00 | 0.55 | 0.95 | 0.75 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | -0.54 | 0.26 | -0.01 | 6/1/2026 | 6/5/2026 3:59:53 PM EST |
| 15.00 | 1.05 | 1.65 | 1.35 | % | 0.09 | 0 | 0 | 0.48 | -0.77 | 0.21 | -0.01 | 6/5/2026 3:59:53 PM EST | |||
| 16.00 | 1.80 | 2.75 | 2.28 | % | 0.14 | 0 | 0 | 0.68 | -0.91 | 0.11 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 17.00 | 2.70 | 3.80 | 3.25 | % | 0.19 | 0 | 0 | 0.84 | -0.97 | 0.05 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 18.00 | 3.70 | 4.80 | 4.25 | % | 0.24 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 19.00 | 4.70 | 5.80 | 5.25 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 20.00 | 5.70 | 6.80 | 6.25 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 21.00 | 6.70 | 7.80 | 7.25 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST |