Options Chain for VALLEY NATL BANCORP COM (VLY) - $13.91 as of 6/18/2026 3:37:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.60 | 9.60 | 9.10 | % | 1.82 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 6.00 | 7.60 | 8.60 | 8.10 | % | 1.35 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 7.00 | 6.60 | 7.60 | 7.10 | % | 1.01 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 8.00 | 5.60 | 6.60 | 6.10 | % | 0.76 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 9.00 | 4.60 | 5.60 | 5.10 | % | 0.57 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 10.00 | 3.60 | 4.70 | 4.15 | % | 0.42 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 11.00 | 2.65 | 3.70 | 3.18 | % | 0.29 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 12.00 | 1.75 | 2.60 | 2.18 | 2.63 | 0.00 | 0.00% | 0.18 | 0 | 170 | 0.89 | 0.98 | 0.04 | 0.00 | 6/12/2026 | 6/18/2026 3:59:57 PM EST |
| 13.00 | 1.10 | 1.40 | 1.25 | 1.15 | -0.15 | -11.54% | 0.10 | 3 | 46 | 0.28 | 0.86 | 0.20 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.54 | -0.07 | -11.48% | 0.03 | 2 | 391 | 0.26 | 0.56 | 0.39 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.01 | 1 | 99 | 0.24 | 0.19 | 0.29 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.65 | 0.03 | 0.08 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.04 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 13.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 4 | 16 | 0.32 | -0.14 | 0.20 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.39 | +0.05 | +14.71% | 0.02 | 1 | 10 | 0.26 | -0.44 | 0.39 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 15.00 | 0.70 | 1.45 | 1.08 | % | 0.07 | 0 | 0 | 0.57 | -0.81 | 0.29 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 16.00 | 1.45 | 2.40 | 1.93 | % | 0.12 | 0 | 0 | 0.73 | -0.97 | 0.08 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 17.00 | 2.50 | 3.40 | 2.95 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 18.00 | 3.40 | 4.40 | 3.90 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 19.00 | 4.40 | 5.40 | 4.90 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 20.00 | 5.50 | 6.40 | 5.95 | 5.87 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 21.00 | 6.50 | 7.40 | 6.95 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST |