Options Chain for VALLEY NATL BANCORP COM (VLY) - $14.79 as of 8/12/2026 8:35:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.10 | 9.60 | 8.85 | % | 1.47 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 7.00 | 7.10 | 8.60 | 7.85 | % | 1.12 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 8.00 | 6.10 | 7.60 | 6.85 | % | 0.86 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 9.00 | 5.10 | 6.60 | 5.85 | 5.40 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:47 PM EST |
| 10.00 | 4.30 | 5.50 | 4.90 | % | 0.49 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 11.00 | 3.30 | 4.50 | 3.90 | % | 0.35 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 12.00 | 2.30 | 3.50 | 2.90 | % | 0.24 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 13.00 | 1.55 | 2.30 | 1.93 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:47 PM EST |
| 14.00 | 0.55 | 1.30 | 0.93 | 0.79 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.77 | 0.84 | 0.34 | -0.01 | 8/10/2026 | 8/11/2026 3:59:47 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.29 | 0.36 | 0.55 | -0.01 | 8/11/2026 | 8/11/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.40 | 0.03 | 0.11 | 0.00 | 8/4/2026 | 8/11/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:47 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.33 | -0.16 | 0.34 | -0.01 | 8/7/2026 | 8/11/2026 3:59:47 PM EST |
| 15.00 | 0.05 | 0.70 | 0.38 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 316 | 0.67 | -0.64 | 0.55 | -0.01 | 7/23/2026 | 8/11/2026 3:59:47 PM EST |
| 16.00 | 0.80 | 1.55 | 1.18 | % | 0.07 | 0 | 0 | 0.97 | -0.97 | 0.11 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 17.00 | 1.80 | 2.55 | 2.18 | 2.51 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:47 PM EST |
| 18.00 | 2.60 | 3.80 | 3.20 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 19.00 | 3.60 | 4.80 | 4.20 | % | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 20.00 | 4.60 | 5.80 | 5.20 | 5.28 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:47 PM EST |
| 21.00 | 5.40 | 6.90 | 6.15 | % | 0.29 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST | |||
| 22.00 | 6.40 | 7.90 | 7.15 | % | 0.33 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:47 PM EST |