Options Chain for VALLEY NATL BANCORP COM (VLY) - $7.77 as of 4/26/2024 3:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.00 | 5.00 | 5.60 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.00 | 4.10 | 4.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 4.00 | 3.10 | 3.70 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 2.10 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.99 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 0.25 | 1.50 | 1.61 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.89 | 0.15 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 0.55 | 0.65 | 0.70 | -0.25 | -26.32% | 21 | 1,137 | 0.60 | 0.65 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 0.10 | 0.15 | 0.15 | -0.18 | -54.55% | 99 | 11,450 | 0.50 | 0.24 | 0.37 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 51 | 1,001 | 0.63 | 0.03 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.86 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 4/26/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 125 | 2.25 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 458 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 483 | 1.47 | -0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 15 | 3,165 | 0.80 | -0.11 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | +0.09 | +47.37% | 2,953 | 9,931 | 0.61 | -0.35 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 0.70 | 0.85 | 0.79 | +0.29 | +58.00% | 102 | 2,910 | 0.46 | -0.76 | 0.37 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 1.60 | 1.95 | 1.66 | +0.06 | +3.75% | 39 | 259 | 0.73 | -0.97 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 2.40 | 2.95 | 2.70 | +0.61 | +29.19% | 1 | 3 | 1.11 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 3.40 | 4.00 | 3.70 | % | 1 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 12.00 | 4.40 | 6.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 13.00 | 5.40 | 6.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 14.00 | 6.40 | 7.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 7.40 | 8.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 16.00 | 8.40 | 9.00 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |