Options Chain for VALLEY NATL BANCORP COM (VLY) - $10.13 as of 10/22/2025 9:30:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.60 | 8.10 | 7.35 | % | 2.45 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 4.00 | 5.60 | 7.10 | 6.35 | % | 1.59 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 5.00 | 4.70 | 6.10 | 5.40 | 5.17 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/22/2025 3:59:48 PM EST |
| 6.00 | 3.70 | 5.10 | 4.40 | % | 0.73 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 7.00 | 2.70 | 4.10 | 3.40 | % | 0.49 | 0 | 0 | 2.30 | 1.00 | 0.01 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 8.00 | 1.75 | 2.95 | 2.35 | 2.35 | % | 0.29 | 1 | 0 | 1.63 | 0.95 | 0.07 | 0.00 | 10/22/2025 | 10/22/2025 3:59:48 PM EST | |
| 9.00 | 0.85 | 1.70 | 1.28 | 1.08 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.95 | 0.81 | 0.18 | -0.01 | 10/17/2025 | 10/22/2025 3:59:48 PM EST |
| 10.00 | 0.25 | 0.70 | 0.48 | 0.55 | -0.15 | -21.43% | 0.05 | 16 | 189 | 0.43 | 0.57 | 0.29 | -0.01 | 10/22/2025 | 10/22/2025 3:59:48 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.04 | -18.19% | 0.02 | 52 | 371 | 0.39 | 0.29 | 0.26 | -0.01 | 10/22/2025 | 10/22/2025 3:59:48 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 643 | 0.47 | 0.11 | 0.14 | 0.00 | 10/21/2025 | 10/22/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.40 | 0.03 | 0.06 | 0.00 | 10/20/2025 | 10/22/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.58 | 0.01 | 0.02 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.01 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.78 | -0.05 | 0.07 | 0.00 | 10/20/2025 | 10/22/2025 3:59:48 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.02 | 8 | 66 | 0.49 | -0.19 | 0.18 | -0.01 | 10/22/2025 | 10/22/2025 3:59:48 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.03 | -7.90% | 0.04 | 52 | 962 | 0.43 | -0.43 | 0.29 | -0.01 | 10/22/2025 | 10/22/2025 3:59:48 PM EST |
| 11.00 | 0.60 | 1.45 | 1.03 | 1.14 | 0.00 | 0.00% | 0.09 | 0 | 505 | 0.80 | -0.71 | 0.26 | -0.01 | 10/16/2025 | 10/22/2025 3:59:48 PM EST |
| 12.00 | 1.40 | 2.55 | 1.98 | % | 0.17 | 0 | 0 | 1.15 | -0.89 | 0.14 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 13.00 | 2.30 | 3.50 | 2.90 | 2.68 | % | 0.22 | 1 | 0 | 1.31 | -0.97 | 0.06 | 0.00 | 10/22/2025 | 10/22/2025 3:59:48 PM EST | |
| 14.00 | 3.10 | 4.50 | 3.80 | % | 0.27 | 0 | 0 | 1.49 | -0.99 | 0.02 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 15.00 | 4.10 | 5.50 | 4.80 | 4.16 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/22/2025 3:59:48 PM EST |
| 16.00 | 5.10 | 6.60 | 5.85 | % | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 17.00 | 6.00 | 7.50 | 6.75 | % | 0.40 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 18.00 | 7.00 | 8.50 | 7.75 | % | 0.43 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 19.00 | 8.00 | 9.50 | 8.75 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST | |||
| 20.00 | 9.00 | 10.50 | 9.75 | % | 0.49 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:48 PM EST |