WhaleQuant.io

VLY Options Chain Overview

Explore strikes, OI, IV and strategy data for VLY.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VLY251219C00005000 7/7 11:30 AM 5.00 4.65 5.4 6.7 0.00 0.00% 1 1 153.13% Yes
VLY251219C00006000 5/13 2:35 PM 6.00 3.37 2.3 3.2 0.00 0.00% 0 1 0.00% Yes
VLY251219C00007000 10/9 10:22 AM 7.00 3.89 3.4 4.7 0.00 0.00% 0 1 95.70% Yes
VLY251219C00008000 8/27 1:13 PM 8.00 2.67 2.6 3 0.00 0.00% 2 144 62.89% Yes
VLY251219C00009000 10/24 11:22 AM 9.00 2.25 1.65 2.3 0.00 0.00% 10 238 77.93% Yes
VLY251219C00010000 11/3 11:44 AM 10.00 1.05 1.1 1.35 0.00 0.00% 10 2513 55.27% Yes
VLY251219C00011000 11/5 12:43 PM 11.00 0.55 0.45 0.55 0.13 30.95% 19 1892 38.48% No
VLY251219C00012000 10/29 12:18 PM 12.00 0.28 0.05 0.25 0.00 0.00% 1 238 41.02% No
VLY251219C00013000 10/29 12:16 PM 13.00 0.12 0 0.15 0.00 0.00% 1 24 47.66% No
VLY251219C00014000 9/24 10:16 AM 14.00 0.05 0 0.35 0.00 0.00% 1 16 63.09% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VLY251219P00006000 7/28 11:54 AM 6.00 0.05 0 0.5 0.00 0.00% 1 22 149.22% No
VLY251219P00007000 10/23 2:01 PM 7.00 0.03 0 0.55 0.00 0.00% 25 20 121.88% No
VLY251219P00008000 11/3 11:36 AM 8.00 0.10 0 0.3 0.00 0.00% 3 139 77.15% No
VLY251219P00009000 10/31 9:50 AM 9.00 0.12 0 0.25 0.00 0.00% 90 396 51.56% No
VLY251219P00010000 11/5 3:25 PM 10.00 0.20 0.15 0.35 -0.05 -20.00% 166 1728 49.90% No
VLY251219P00011000 11/5 10:16 AM 11.00 0.60 0.5 0.7 -0.10 -14.29% 1 621 43.75% Yes
VLY251219P00012000 10/28 10:15 AM 12.00 1.19 0.65 1.7 0.00 0.00% 10 14 68.36% Yes