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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VLY270115C00003000 | 8/26 2:25 PM | 3.00 | 7.40 | 5.5 | 10 | 0.00 | 0.00% | 9 | 0 | 248.63% | Yes |
| VLY270115C00005000 | 9/25 10:04 AM | 5.00 | 5.69 | 4.5 | 7.2 | 0.00 | 0.00% | 1 | 55 | 110.94% | Yes |
| VLY270115C00007000 | 10/30 2:06 PM | 7.00 | 4.32 | 2.75 | 5.6 | 0.00 | 0.00% | 1 | 145 | 88.18% | Yes |
| VLY270115C00010000 | 10/29 12:36 PM | 10.00 | 2.40 | 2 | 2.35 | 0.00 | 0.00% | 20 | 271 | 40.87% | Yes |
| VLY270115C00012000 | 11/3 1:36 PM | 12.00 | 1.20 | 1.15 | 1.45 | 0.00 | 0.00% | 5 | 3040 | 39.09% | No |
| VLY270115C00015000 | 10/28 11:12 AM | 15.00 | 0.50 | 0 | 2.9 | 0.00 | 0.00% | 1 | 31 | 55.49% | No |
| VLY270115C00017000 | 9/24 9:30 AM | 17.00 | 0.25 | 0 | 2.85 | 0.00 | 0.00% | 4 | 5 | 62.84% | No |
| VLY270115C00020000 | 6/11 11:06 AM | 20.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 1 | 72 | 44.04% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VLY270115P00003000 | 10/23 9:43 AM | 3.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 3 | 279 | 73.83% | No |
| VLY270115P00005000 | 11/3 9:31 AM | 5.00 | 0.25 | 0.1 | 1.05 | 0.00 | 0.00% | 105 | 1614 | 77.73% | No |
| VLY270115P00007000 | 10/24 2:04 PM | 7.00 | 0.40 | 0.15 | 1.3 | 0.00 | 0.00% | 30 | 857 | 56.54% | No |
| VLY270115P00010000 | 11/4 10:48 AM | 10.00 | 1.38 | 1.15 | 1.45 | 0.00 | 0.00% | 5 | 1530 | 41.55% | No |
| VLY270115P00012000 | 7/2 3:04 PM | 12.00 | 3.10 | 2.1 | 2.25 | 0.00 | 0.00% | 50 | 53 | 33.45% | Yes |
| VLY270115P00015000 | 5/21 3:58 PM | 15.00 | 5.60 | 4 | 8.8 | 0.00 | 0.00% | 1 | 1 | 74.12% | Yes |
