Options Chain for VALLEY NATL BANCORP COM (VLY) - $7.73 as of 5/3/2024 9:28:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 2.00 | 4.40 | 6.50 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 3.00 | 3.90 | 5.10 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 4.00 | 2.50 | 5.10 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 5.00 | 1.60 | 4.00 | % | 0 | 0 | 1.81 | 0.97 | 0.04 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 6.00 | 1.65 | 3.00 | 1.30 | 0.00 | 0.00% | 0 | 363 | 1.06 | 0.87 | 0.11 | 0.00 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 7.00 | 0.95 | 1.10 | 0.71 | 0.00 | 0.00% | 0 | 278 | 0.55 | 0.71 | 0.21 | -0.01 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 33 | 2,945 | 0.47 | 0.46 | 0.27 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 9.00 | 0.05 | 0.15 | 0.13 | +0.03 | +30.00% | 19 | 1,995 | 0.41 | 0.21 | 0.21 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,328 | 0.66 | 0.08 | 0.11 | 0.00 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 797 | 1.23 | 0.03 | 0.04 | 0.00 | 4/8/2024 | 5/3/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 177 | 1.38 | 0.01 | 0.01 | 0.00 | 2/12/2024 | 5/3/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 219 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 84 | 1.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 111 | 1.74 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 5/3/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 25 | 1.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 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 | 0.05 | 0.00 | 0.00% | 0 | 43 | 6.74 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/3/2024 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,265 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1,701 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 225 | 13,833 | 1.12 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | +0.02 | +33.34% | 1 | 749 | 1.05 | -0.03 | 0.04 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 182 | 17,383 | 0.70 | -0.13 | 0.11 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | -0.09 | -23.08% | 105 | 9,983 | 0.55 | -0.29 | 0.21 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | -0.15 | -17.65% | 1 | 2,621 | 0.48 | -0.54 | 0.27 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 9.00 | 1.20 | 1.65 | 2.05 | 0.00 | 0.00% | 0 | 1,506 | 0.72 | -0.79 | 0.21 | 0.00 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 10.00 | 2.10 | 3.70 | 2.45 | 0.00 | 0.00% | 0 | 1,239 | 0.71 | -0.92 | 0.11 | 0.00 | 4/19/2024 | 5/3/2024 4:00:04 PM EST |
| 11.00 | 3.00 | 3.80 | 3.78 | 0.00 | 0.00% | 0 | 347 | 1.06 | -0.97 | 0.04 | 0.00 | 4/10/2024 | 5/3/2024 4:00:04 PM EST |
| 12.00 | 3.00 | 5.60 | 4.59 | 0.00 | 0.00% | 0 | 227 | 1.21 | -0.99 | 0.01 | 0.00 | 3/18/2024 | 5/3/2024 4:00:04 PM EST |
| 13.00 | 5.00 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 39 | 1.89 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 5/3/2024 4:00:04 PM EST |
| 14.00 | 6.00 | 7.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 15.00 | 6.00 | 8.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 16.00 | 7.40 | 8.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 17.00 | 8.60 | 10.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 20.00 | 12.00 | 12.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST |