Options Chain for VALLEY NATL BANCORP COM (VLY) - $10.15 as of 11/20/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.00 | 6.70 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 5.70 | 8.70 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 4.70 | 7.70 | 3.54 | 0.00 | 0.00% | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 3:59:53 PM EST |
| 5.00 | 3.70 | 6.70 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 3.40 | 5.10 | 2.15 | 0.00 | 0.00% | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 1.90 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 83 | 1.34 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 1.90 | 2.90 | 2.28 | 0.00 | 0.00% | 0 | 316 | 1.05 | 1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 1.15 | 1.45 | 1.38 | 0.00 | 0.00% | 0 | 347 | 0.70 | 0.85 | 0.21 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.35 | 0.55 | 0.53 | +0.08 | +17.78% | 11 | 899 | 0.36 | 0.56 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.05 | 0.35 | 0.14 | +0.02 | +16.67% | 1 | 295 | 0.47 | 0.22 | 0.28 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.05 | 0.10 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.49 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 11/20/2024 3:59:53 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,253 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:53 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 528 | 5.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:53 PM EST |
| 3.00 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 1,424 | 5.60 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:53 PM EST |
| 4.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 5 | 3.34 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 876 | 1.43 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 291 | 2.13 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 385 | 1.67 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2,118 | 0.86 | 0.00 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 190 | 196 | 0.41 | -0.15 | 0.21 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.25 | 0.45 | 0.40 | +0.05 | +14.29% | 1 | 516 | 0.40 | -0.44 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.70 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 91 | 0.60 | -0.78 | 0.28 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 1.00 | 2.20 | % | 0 | 0 | 0.74 | -0.95 | 0.10 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 1.65 | 3.10 | % | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 3.60 | 4.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 3.60 | 5.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |