Options Chain for VALLEY NATL BANCORP COM (VLY) - $9.51 as of 7/11/2025 9:04:53 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 | 7.80 | 9.30 | 8.55 | 8.64 | 0.00 | 0.00% | 8.55 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 2.00 | 6.80 | 8.30 | 7.55 | 6.98 | 0.00 | 0.00% | 3.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:54 PM EST |
| 3.00 | 5.80 | 7.30 | 6.55 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | % | 0.90 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 6.00 | 3.40 | 3.60 | 3.50 | % | 0.58 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 7.00 | 2.30 | 2.75 | 2.53 | % | 0.36 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 8.00 | 1.30 | 1.75 | 1.53 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 55 | 1.66 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 391 | 0.59 | 0.92 | 0.35 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.50 | 0.07 | 0.50 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.44 | -0.08 | 0.35 | 0.00 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.60 | -0.93 | 0.50 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 1.25 | 1.75 | 1.50 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 12.00 | 2.30 | 2.60 | 2.45 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 13.00 | 3.30 | 3.70 | 3.50 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 14.00 | 4.40 | 4.60 | 4.50 | % | 0.32 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 15.00 | 5.40 | 5.70 | 5.55 | % | 0.37 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 16.00 | 6.40 | 6.70 | 6.55 | % | 0.41 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 17.00 | 7.40 | 7.70 | 7.55 | % | 0.44 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |