Options Chain for VALLEY NATL BANCORP COM (VLY) - $11.75 as of 3/12/2026 4:36:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.50 | 11.30 | 10.90 | 10.97 | 0.00 | 0.00% | 10.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 3/12/2026 3:59:54 PM EST |
| 2.00 | 9.50 | 10.30 | 9.90 | % | 4.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 3.00 | 8.50 | 9.30 | 8.90 | % | 2.97 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 4.00 | 7.50 | 8.30 | 7.90 | % | 1.98 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 5.00 | 6.50 | 7.30 | 6.90 | 5.40 | 0.00 | 0.00% | 1.38 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 3/12/2026 3:59:54 PM EST |
| 6.00 | 5.50 | 6.30 | 5.90 | 4.50 | 0.00 | 0.00% | 0.98 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 3/12/2026 3:59:54 PM EST |
| 7.00 | 4.50 | 5.30 | 4.90 | % | 0.70 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 8.00 | 3.50 | 4.30 | 3.90 | % | 0.49 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 9.00 | 2.35 | 3.30 | 2.83 | 2.70 | -0.10 | -3.58% | 0.31 | 2,000 | 139 | 2.56 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:54 PM EST |
| 10.00 | 1.35 | 2.30 | 1.83 | 1.70 | -0.48 | -22.02% | 0.18 | 2,000 | 1,947 | 1.93 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:54 PM EST |
| 11.00 | 0.80 | 0.95 | 0.88 | 0.89 | -0.26 | -22.61% | 0.08 | 1,666 | 3,339 | 0.70 | 0.89 | 0.41 | -0.01 | 3/12/2026 | 3/12/2026 3:59:54 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.05 | -22.73% | 0.01 | 30 | 3,919 | 0.41 | 0.38 | 0.58 | -0.01 | 3/12/2026 | 3/12/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 24 | 1,788 | 0.68 | 0.04 | 0.12 | 0.00 | 3/12/2026 | 3/12/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 601 | 1.32 | 0.00 | 0.01 | 0.00 | 3/3/2026 | 3/12/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/12/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.58 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.03 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/12/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.41 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/12/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 887 | 1.39 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 608 | 0.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:54 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,154 | 0.51 | -0.11 | 0.41 | -0.01 | 3/10/2026 | 3/12/2026 3:59:54 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.04 | 801 | 2,250 | 0.41 | -0.62 | 0.58 | -0.01 | 3/12/2026 | 3/12/2026 3:59:54 PM EST |
| 13.00 | 1.10 | 1.70 | 1.40 | 1.22 | 0.00 | 0.00% | 0.11 | 0 | 428 | 1.26 | -0.96 | 0.12 | 0.00 | 3/11/2026 | 3/12/2026 3:59:54 PM EST |
| 14.00 | 2.00 | 2.85 | 2.43 | 2.29 | +0.11 | +5.05% | 0.17 | 500 | 1,775 | 1.89 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:54 PM EST |
| 15.00 | 2.95 | 3.70 | 3.33 | 3.16 | +1.44 | +83.73% | 0.22 | 300 | 301 | 1.96 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:54 PM EST |
| 16.00 | 3.90 | 4.90 | 4.40 | 4.17 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:54 PM EST |
| 17.00 | 4.90 | 5.90 | 5.40 | 4.72 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:54 PM EST |
| 18.00 | 5.90 | 6.90 | 6.40 | 6.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 3:59:54 PM EST |
| 19.00 | 6.90 | 7.90 | 7.40 | % | 0.39 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 20.00 | 7.90 | 8.90 | 8.40 | 8.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 3:59:54 PM EST |