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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VLY260116C00004000 | 5/21 12:18 PM | 4.00 | 4.99 | 4.4 | 5.1 | 0.00 | 0.00% | 8 | 5 | 0.00% | Yes |
| VLY260116C00005000 | 4/22 2:23 PM | 5.00 | 3.50 | 0 | 0 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| VLY260116C00007000 | 10/8 10:09 AM | 7.00 | 3.90 | 3.4 | 4.5 | 0.00 | 0.00% | 16 | 288 | 51.56% | Yes |
| VLY260116C00008000 | 10/30 2:06 PM | 8.00 | 3.07 | 2.5 | 3.7 | 0.00 | 0.00% | 1 | 15 | 62.70% | Yes |
| VLY260116C00009000 | 9/18 1:23 PM | 9.00 | 2.30 | 0.8 | 1.75 | 0.00 | 0.00% | 1 | 533 | 0.00% | Yes |
| VLY260116C00010000 | 11/5 2:36 PM | 10.00 | 1.34 | 0.7 | 1.4 | 0.25 | 22.94% | 8 | 3676 | 46.29% | Yes |
| VLY260116C00011000 | 11/4 10:55 AM | 11.00 | 0.55 | 0.6 | 0.7 | 0.00 | 0.00% | 4 | 51885 | 37.89% | No |
| VLY260116C00012000 | 11/5 10:04 AM | 12.00 | 0.26 | 0.25 | 0.3 | 0.06 | 30.00% | 5 | 11480 | 35.06% | No |
| VLY260116C00013000 | 10/31 1:45 PM | 13.00 | 0.11 | 0.05 | 0.25 | 0.00 | 0.00% | 10 | 210 | 44.73% | No |
| VLY260116C00014000 | 10/7 1:51 PM | 14.00 | 0.15 | 0 | 0.45 | 0.00 | 0.00% | 0 | 5 | 53.52% | No |
| VLY260116C00015000 | 6/17 1:33 PM | 15.00 | 0.07 | 0 | 0.75 | 0.00 | 0.00% | 1 | 96 | 74.22% | No |
| VLY260116C00017000 | 2/21 2:25 PM | 17.00 | 0.20 | 0.05 | 2.15 | 0.00 | 0.00% | 1 | 28 | 136.72% | No |
| VLY260116C00020000 | 9/16 10:57 AM | 20.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 10 | 51 | 110.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VLY260116P00002000 | 4/11 1:07 PM | 2.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 395 | 727 | 297.66% | No |
| VLY260116P00003000 | 8/1 11:29 AM | 3.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 5 | 234 | 140.63% | No |
| VLY260116P00004000 | 4/16 11:09 AM | 4.00 | 0.20 | 0 | 0.5 | 0.00 | 0.00% | 15 | 312 | 180.08% | No |
| VLY260116P00005000 | 9/15 3:45 PM | 5.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 5 | 209 | 164.45% | No |
| VLY260116P00006000 | 10/20 3:59 PM | 6.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 2 | 5 | 116.41% | No |
| VLY260116P00007000 | 8/22 10:14 AM | 7.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 2 | 2066 | 92.38% | No |
| VLY260116P00008000 | 10/21 9:42 AM | 8.00 | 0.15 | 0.05 | 0.45 | 0.00 | 0.00% | 2 | 47 | 71.09% | No |
| VLY260116P00009000 | 10/31 2:20 PM | 9.00 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 60 | 162 | 51.56% | No |
| VLY260116P00010000 | 11/5 10:04 AM | 10.00 | 0.38 | 0.3 | 0.4 | 0.02 | 5.56% | 5 | 246 | 42.09% | No |
| VLY260116P00011000 | 11/5 3:57 PM | 11.00 | 0.65 | 0.65 | 0.75 | -0.18 | -21.69% | 1 | 113 | 36.82% | Yes |
| VLY260116P00012000 | 10/31 1:50 PM | 12.00 | 1.50 | 1.2 | 1.5 | 0.00 | 0.00% | 1 | 138 | 42.48% | Yes |
