Options Chain for VALLEY NATL BANCORP COM (VLY) - $13.57 as of 5/1/2026 3:53:29 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 | 9.10 | 10.00 | 9.55 | % | 2.39 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 8.10 | 9.00 | 8.55 | % | 1.71 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 6.00 | 7.10 | 8.00 | 7.55 | % | 1.26 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 7.00 | 6.20 | 7.00 | 6.60 | % | 0.94 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 8.00 | 5.20 | 6.00 | 5.60 | % | 0.70 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 9.00 | 4.20 | 5.00 | 4.60 | % | 0.51 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 10.00 | 3.20 | 3.70 | 3.45 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 1,058 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 11.00 | 2.15 | 3.00 | 2.58 | 2.60 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.43 | 1.00 | 0.01 | 0.00 | 4/17/2026 | 5/1/2026 3:59:56 PM EST |
| 12.00 | 1.35 | 1.90 | 1.63 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 202 | 0.93 | 0.95 | 0.10 | -0.01 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 13.00 | 0.65 | 0.75 | 0.70 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 498 | 0.36 | 0.73 | 0.35 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 813 | 0.31 | 0.29 | 0.44 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.69 | 0.04 | 0.12 | 0.00 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 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 | 4.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.71 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.56 | -0.05 | 0.10 | -0.01 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 10 | 312 | 0.34 | -0.27 | 0.35 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 292 | 0.28 | -0.71 | 0.44 | -0.01 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 15.00 | 1.00 | 1.90 | 1.45 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.91 | -0.96 | 0.12 | 0.00 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 16.00 | 2.05 | 2.90 | 2.48 | 2.57 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.16 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 17.00 | 3.00 | 3.90 | 3.45 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 18.00 | 4.00 | 4.90 | 4.45 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 19.00 | 5.00 | 5.90 | 5.45 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 20.00 | 6.00 | 6.90 | 6.45 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |