Options Chain for VALLEY NATL BANCORP COM (VLY) - $14.88 as of 8/4/2026 10:36:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.40 | 11.40 | 10.90 | 10.80 | 0.00 | 0.00% | 2.73 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:57 PM EST |
| 5.00 | 9.50 | 10.40 | 9.95 | 9.80 | 0.00 | 0.00% | 1.99 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:57 PM EST |
| 6.00 | 8.50 | 9.40 | 8.95 | % | 1.49 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 7.00 | 7.40 | 8.40 | 7.90 | % | 1.13 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 8.00 | 6.40 | 7.40 | 6.90 | % | 0.86 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 9.00 | 5.50 | 6.40 | 5.95 | % | 0.66 | 0 | 25 | 1.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 10.00 | 4.50 | 5.40 | 4.95 | % | 0.49 | 0 | 51 | 1.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 11.00 | 3.50 | 4.10 | 3.80 | 3.67 | -0.33 | -8.25% | 0.35 | 4 | 438 | 0.80 | 0.99 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 12.00 | 2.60 | 3.40 | 3.00 | 2.51 | 0.00 | 0.00% | 0.25 | 0 | 93 | 0.85 | 0.96 | 0.05 | 0.00 | 7/27/2026 | 8/4/2026 3:59:57 PM EST |
| 13.00 | 1.80 | 2.35 | 2.08 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 89 | 0.62 | 0.87 | 0.11 | 0.00 | 7/16/2026 | 8/4/2026 3:59:57 PM EST |
| 14.00 | 1.05 | 1.45 | 1.25 | 1.20 | +0.30 | +33.34% | 0.09 | 10 | 1,283 | 0.35 | 0.73 | 0.20 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.35 | +0.03 | +9.38% | 0.03 | 1 | 575 | 0.25 | 0.49 | 0.28 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 25 | 53 | 0.26 | 0.19 | 0.23 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.36 | 0.05 | 0.08 | 0.00 | 6/23/2026 | 8/4/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.01 | 0.02 | 0.00 | 6/18/2026 | 8/4/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,027 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/4/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,172 | 1.39 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/4/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.61 | -0.01 | 0.02 | 0.00 | 7/14/2026 | 8/4/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3,035 | 0.51 | -0.04 | 0.05 | 0.00 | 7/28/2026 | 8/4/2026 3:59:57 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.01 | 2 | 1,116 | 0.35 | -0.13 | 0.11 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 14.00 | 0.10 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 349 | 0.32 | -0.27 | 0.20 | -0.01 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.26 | -0.51 | 0.28 | -0.01 | 7/16/2026 | 8/4/2026 3:59:57 PM EST |
| 16.00 | 1.05 | 1.60 | 1.33 | % | 0.08 | 0 | 0 | 0.43 | -0.81 | 0.23 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 17.00 | 1.75 | 2.60 | 2.18 | % | 0.13 | 0 | 0 | 0.57 | -0.95 | 0.08 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 18.00 | 2.60 | 3.70 | 3.15 | % | 0.17 | 0 | 1 | 0.75 | -0.99 | 0.02 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 19.00 | 3.70 | 4.70 | 4.20 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 20.00 | 4.70 | 5.60 | 5.15 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST |