Options Chain for VALLEY NATL BANCORP COM (VLY) - $12.40 as of 1/23/2026 6:48:03 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 | 10.40 | 11.60 | 11.00 | 10.90 | 0.00 | 0.00% | 11.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 4:00:03 PM EST |
| 2.00 | 9.40 | 10.50 | 9.95 | % | 4.97 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 3.00 | 8.40 | 9.50 | 8.95 | % | 2.98 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 4.00 | 7.40 | 8.50 | 7.95 | % | 1.99 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 5.00 | 6.40 | 7.50 | 6.95 | % | 1.39 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 6.00 | 5.40 | 6.60 | 6.00 | % | 1.00 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 7.00 | 4.40 | 5.60 | 5.00 | 4.84 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 8.00 | 3.50 | 4.60 | 4.05 | 3.76 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 9.00 | 2.50 | 3.60 | 3.05 | % | 0.34 | 0 | 0 | 1.52 | 1.00 | 0.01 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 10.00 | 1.70 | 2.40 | 2.05 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | 0.94 | 0.08 | 0.00 | 1/5/2026 | 1/23/2026 4:00:03 PM EST |
| 11.00 | 1.05 | 1.25 | 1.15 | 1.06 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.41 | 0.80 | 0.22 | -0.01 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.55 | -0.36 | -39.56% | 0.04 | 13 | 777 | 0.35 | 0.51 | 0.34 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.18 | -60.00% | 0.01 | 2 | 412 | 0.34 | 0.20 | 0.25 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.05 | 0.09 | 0.00 | 1/12/2026 | 1/23/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.01 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.18 | 0.00 | 0.01 | 0.00 | 12/30/2025 | 1/23/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 48 | 0.55 | -0.06 | 0.08 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.39 | -0.20 | 0.22 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.48 | +0.22 | +84.62% | 0.04 | 31 | 1,368 | 0.37 | -0.49 | 0.34 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 13.00 | 0.85 | 1.25 | 1.05 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 1,258 | 0.43 | -0.80 | 0.25 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 14.00 | 1.65 | 2.60 | 2.13 | 2.06 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -0.95 | 0.09 | 0.00 | 12/29/2025 | 1/23/2026 4:00:03 PM EST |
| 15.00 | 2.60 | 3.50 | 3.05 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.04 | -0.99 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 16.00 | 3.80 | 4.50 | 4.15 | 4.05 | % | 0.26 | 2 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 17.00 | 4.60 | 5.60 | 5.10 | 5.05 | % | 0.30 | 2 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 18.00 | 5.60 | 6.60 | 6.10 | 6.05 | % | 0.34 | 4 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 19.00 | 6.60 | 7.60 | 7.10 | 7.05 | % | 0.37 | 2 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 20.00 | 7.60 | 8.60 | 8.10 | 8.05 | % | 0.40 | 2 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |