Options Chain for VALLEY NATL BANCORP COM (VLY) - $8.70 as of 5/27/2025 2:33:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 2.00 | 5.80 | 7.90 | % | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 3.00 | 5.40 | 6.80 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 4.00 | 4.80 | 5.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 3.80 | 4.00 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 1:59:02 PM EST |
| 6.00 | 2.75 | 3.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.00 | 1.80 | 2.00 | 2.22 | 0.00 | 0.00% | 0 | 53 | 0.96 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 8.00 | 0.90 | 1.00 | 1.21 | 0.00 | 0.00% | 0 | 161 | 0.45 | 0.88 | 0.33 | 0.00 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 9.00 | 0.15 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 1,752 | 0.31 | 0.42 | 0.56 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 777 | 0.50 | 0.05 | 0.15 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 506 | 0.72 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 12.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 266 | 1.48 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:02 PM EST |
| 13.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 229 | 1.75 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 1:59:02 PM EST |
| 14.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/27/2025 1:59:02 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 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 | 5/27/2025 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.47 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 5/27/2025 1:59:02 PM EST |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 31 | 1.59 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 5/27/2025 1:59:02 PM EST |
| 6.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 91 | 1.94 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 345 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:02 PM EST |
| 8.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 1 | 1,647 | 0.39 | -0.12 | 0.33 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 9.00 | 0.35 | 0.45 | 0.56 | 0.00 | 0.00% | 0 | 1,176 | 0.32 | -0.58 | 0.56 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 10.00 | 1.15 | 1.30 | 1.15 | -0.35 | -23.34% | 3 | 784 | 0.50 | -0.95 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 2.15 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 129 | 0.59 | -1.00 | 0.01 | 0.00 | 3/6/2025 | 5/27/2025 1:59:02 PM EST |
| 12.00 | 3.10 | 3.30 | 4.09 | 0.00 | 0.00% | 0 | 151 | 1.11 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:02 PM EST |
| 13.00 | 4.10 | 4.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 14.00 | 5.10 | 5.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 15.00 | 6.10 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 16.00 | 7.10 | 7.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 17.00 | 8.10 | 8.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 20.00 | 11.10 | 11.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |