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
VLY260320C00005000 10/31 3:45 PM 5.00 6.00 5.4 6.7 0.00 0.00% 1 2 87.50% Yes
VLY260320C00006000 8/27 10:03 AM 6.00 4.50 4.4 5.7 0.00 0.00% 165 0 69.73% Yes
VLY260320C00009000 11/3 3:21 PM 9.00 2.30 1.75 2.9 0.00 0.00% 100 157 74.02% Yes
VLY260320C00010000 11/3 1:27 PM 10.00 1.40 0.95 2.15 0.00 0.00% 4 1824 65.19% Yes
VLY260320C00011000 11/4 10:52 AM 11.00 0.80 0.85 1.05 0.00 0.00% 4 713 40.87% No
VLY260320C00012000 11/4 11:18 AM 12.00 0.45 0.45 0.6 0.00 0.00% 32 1431 37.79% No
VLY260320C00013000 10/31 3:08 PM 13.00 0.25 0.2 0.3 0.00 0.00% 3 373 35.16% No
VLY260320C00014000 10/30 11:01 AM 14.00 0.18 0 0.3 0.00 0.00% 2 18 43.16% No
VLY260320C00015000 9/5 1:06 PM 15.00 0.07 0 0.15 0.00 0.00% 10 10 40.63% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VLY260320P00004000 10/10 2:39 PM 4.00 0.06 0 0.5 0.00 0.00% 0 1 131.64% No
VLY260320P00006000 10/23 9:30 AM 6.00 0.05 0 0.15 0.00 0.00% 1 132 62.50% No
VLY260320P00007000 10/23 11:58 AM 7.00 0.17 0 0.55 0.00 0.00% 18 23 69.63% No
VLY260320P00008000 10/23 11:56 AM 8.00 0.25 0.05 0.5 0.00 0.00% 5 53 53.71% No
VLY260320P00009000 10/31 9:30 AM 9.00 0.35 0.2 0.6 0.00 0.00% 5 960 56.35% No
VLY260320P00010000 11/4 11:40 AM 10.00 0.65 0.45 0.7 0.00 0.00% 33 416 43.65% No
VLY260320P00011000 11/4 11:59 AM 11.00 1.05 0.05 1.05 0.00 0.00% 10 612 38.23% Yes
VLY260320P00012000 10/14 3:55 PM 12.00 1.70 0.55 2 0.00 0.00% 14 26 50.59% Yes