Explore strikes, OI, IV and strategy data for VLY.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VLY251121C00005000 | 10/23 10:23 AM | 5.00 | 4.87 | 5.4 | 6.7 | 0.00 | 0.00% | 1 | 0 | 253.91% | Yes |
| VLY251121C00008000 | 10/22 1:36 PM | 8.00 | 2.35 | 2.4 | 3.7 | 0.00 | 0.00% | 0 | 1 | 119.92% | Yes |
| VLY251121C00009000 | 10/31 11:41 AM | 9.00 | 1.85 | 1.5 | 2.65 | 0.00 | 0.00% | 2 | 15 | 89.84% | Yes |
| VLY251121C00010000 | 11/5 11:39 AM | 10.00 | 1.10 | 0.95 | 1.15 | 0.19 | 20.88% | 99 | 651 | 50.00% | Yes |
| VLY251121C00011000 | 11/5 1:23 PM | 11.00 | 0.40 | 0.3 | 0.4 | 0.12 | 42.86% | 21 | 1916 | 47.46% | No |
| VLY251121C00012000 | 11/3 2:13 PM | 12.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 120 | 1060 | 54.30% | No |
| VLY251121C00013000 | 10/24 2:53 PM | 13.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 6 | 38 | 57.81% | No |
| VLY251121C00018000 | 10/24 9:40 AM | 18.00 | 0.70 | 0 | 0.5 | 0.00 | 0.00% | 1 | 1 | 184.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VLY251121P00008000 | 10/31 10:53 AM | 8.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 2 | 35 | 106.25% | No |
| VLY251121P00009000 | 11/3 11:05 AM | 9.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 13 | 634 | 85.55% | No |
| VLY251121P00010000 | 11/5 11:42 AM | 10.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 1029 | 54.69% | No |
| VLY251121P00011000 | 11/5 12:36 PM | 11.00 | 0.33 | 0.2 | 0.45 | -0.17 | -34.00% | 2 | 2503 | 45.31% | Yes |
| VLY251121P00013000 | 10/22 1:36 PM | 13.00 | 2.68 | 1.4 | 2.6 | 0.00 | 0.00% | 0 | 0 | 132.23% | Yes |
| VLY251121P00014000 | 10/29 3:43 PM | 14.00 | 2.89 | 2.7 | 3.6 | 0.00 | 0.00% | 2 | 1 | 84.38% | Yes |
| VLY251121P00015000 | 10/24 10:05 AM | 15.00 | 3.87 | 3.7 | 4.6 | 0.00 | 0.00% | 1 | 0 | 101.17% | Yes |
