Options Chain for VALLEY NATL BANCORP COM (VLY) - $7.77 as of 4/26/2024 3:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 2.00 | 4.80 | 5.40 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 3.00 | 4.30 | 5.60 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 4.00 | 3.20 | 3.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 5.00 | 1.40 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.99 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 1:59:04 PM EST |
| 6.00 | 0.80 | 2.75 | 1.61 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.89 | 0.14 | -0.01 | 4/25/2024 | 4/26/2024 1:59:04 PM EST |
| 7.00 | 0.55 | 0.65 | 0.70 | -0.25 | -26.32% | 21 | 1,137 | 0.59 | 0.65 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 1:59:04 PM EST |
| 8.00 | 0.10 | 0.15 | 0.15 | -0.18 | -54.55% | 99 | 11,450 | 0.49 | 0.25 | 0.38 | -0.01 | 4/26/2024 | 4/26/2024 1:59:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 1,001 | 0.61 | 0.04 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 1:59:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.83 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 1:59:04 PM EST |
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 125 | 2.27 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 1:59:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 458 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 1:59:04 PM EST |
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 483 | 1.49 | -0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 1:59:04 PM EST |
| 6.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,165 | 0.80 | -0.11 | 0.14 | -0.01 | 4/25/2024 | 4/26/2024 1:59:04 PM EST |
| 7.00 | 0.25 | 0.30 | 0.30 | +0.11 | +57.90% | 2,712 | 9,931 | 0.58 | -0.35 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 1:59:04 PM EST |
| 8.00 | 0.70 | 0.85 | 0.75 | +0.25 | +50.00% | 67 | 2,910 | 0.47 | -0.75 | 0.38 | -0.01 | 4/26/2024 | 4/26/2024 1:59:04 PM EST |
| 9.00 | 1.10 | 1.70 | 1.65 | +0.05 | +3.13% | 28 | 259 | 0.74 | -0.96 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 1:59:04 PM EST |
| 10.00 | 2.45 | 2.75 | 2.09 | 0.00 | 0.00% | 0 | 3 | 0.99 | -1.00 | 0.01 | 0.00 | 3/11/2024 | 4/26/2024 1:59:04 PM EST |
| 11.00 | 3.50 | 3.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 12.00 | 4.30 | 5.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 13.00 | 5.10 | 5.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 14.00 | 6.20 | 6.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 15.00 | 7.50 | 7.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST | |||
| 16.00 | 7.50 | 9.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:04 PM EST |