Options Chain for VALLEY NATL BANCORP COM (VLY) - $8.92 as of 5/28/2025 5:25:02 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 | 7.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 2.00 | 6.30 | 7.30 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 3.00 | 5.30 | 6.70 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 4.00 | 4.70 | 4.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 3.60 | 3.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 2.60 | 3.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 1.75 | 2.00 | % | 0 | 0 | 0.83 | 0.93 | 0.12 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.85 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.73 | 0.25 | 0.00 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 9.00 | 0.25 | 0.35 | % | 0 | 0 | 0.33 | 0.42 | 0.34 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.13 | 0.21 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.03 | 0.07 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 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 | 6.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.07 | 0.12 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 32 | 0.37 | -0.27 | 0.25 | 0.00 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 9.00 | 0.55 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.58 | 0.34 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 10.00 | 1.20 | 1.45 | % | 0 | 0 | 0.22 | -0.87 | 0.21 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 11.00 | 2.25 | 2.50 | % | 0 | 0 | 0.65 | -0.97 | 0.07 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 3.20 | 3.40 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.00 | 4.30 | 4.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 14.00 | 5.30 | 5.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 15.00 | 6.20 | 6.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 16.00 | 7.20 | 7.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 17.00 | 8.20 | 8.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |