Options Chain for VALLEY NATL BANCORP COM (VLY) - $8.78 as of 3/31/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.40 | 7.40 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 3.00 | 4.90 | 6.40 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 4.00 | 2.90 | 6.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 5.00 | 3.70 | 4.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.00 | 1.80 | 3.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.00 | 1.70 | 2.25 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.00 | 0.80 | 1.30 | 0.97 | 0.00 | 0.00% | 0 | 18 | 0.61 | 0.92 | 0.21 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 9.00 | 0.20 | 0.40 | 0.25 | +0.05 | +25.00% | 32 | 1,980 | 0.34 | 0.47 | 0.61 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.55 | 0.05 | 0.18 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 31 | 0.68 | 0.00 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:59:02 PM EST |
| 12.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:02 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 366 | 0.46 | -0.08 | 0.21 | 0.00 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 9.00 | 0.15 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 42 | 0.40 | -0.53 | 0.61 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 10.00 | 0.85 | 1.40 | 1.35 | +0.40 | +42.11% | 39 | 47 | 0.68 | -0.95 | 0.18 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 11.00 | 1.15 | 3.60 | % | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 12.00 | 2.85 | 5.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 13.00 | 1.90 | 4.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 14.00 | 3.10 | 5.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 15.00 | 5.40 | 8.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 5.50 | 8.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 6.50 | 9.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 9.00 | 10.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |