Optionistics

Quote for VLY (VALLEY NATIONAL BANCORP)

Data as of

Last
14.10
Change
-0.07
Open
14.20
Previous
14.17
High
14.22
Low
13.87
Bid
-
Ask
-
Volume
8,000,480
Trades
-
Dividend
0.11
Yield
4.11%
Ex-Div
Sep 14, 2017
Impl Vol
0.313
Hist Vol
0.247
Opt Volume
372
Open Int
29,403

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 11.00Mar 19 '27 11.00-0.265
Oct 16 '26 11.00Jan 15 '27 11.00-0.133
Oct 16 '26 11.00Dec 18 '26 11.00-0.062
Oct 16 '26 11.00Nov 20 '26 11.00-0.011
Dec 18 '26 10.00Mar 19 '27 10.00-0.083
Dec 18 '26 10.00Jan 15 '27 10.000.021
Oct 16 '26 13.00Dec 18 '26 13.00-0.252
Jan 15 '27 14.00Mar 19 '27 14.000.002
Nov 20 '26 11.00Mar 19 '27 11.00-0.254
Nov 20 '26 11.00Jan 15 '27 11.00-0.122
Nov 20 '26 12.00Jan 15 '27 12.00-0.132
Dec 18 '26 12.00Jan 15 '27 12.000.001
Oct 16 '26 13.00Nov 20 '26 13.00-0.201
Nov 20 '26 11.00Dec 18 '26 11.00-0.051
Oct 16 '26 13.00Jan 15 '27 13.00-0.423
Nov 20 '26 12.00Mar 19 '27 12.00-0.304
Oct 16 '26 13.00Mar 19 '27 13.00-0.605
Dec 18 '26 12.00Mar 19 '27 12.00-0.173
Dec 18 '26 15.00Mar 19 '27 15.00-0.013
Nov 20 '26 13.00Dec 18 '26 13.00-0.051
Dec 18 '26 10.00May 21 '27 10.00-0.395
Nov 20 '26 15.00Mar 19 '27 15.00-0.784
Jan 15 '27 15.00Mar 19 '27 15.00-2.342
Jan 15 '27 10.00Mar 19 '27 10.00-0.102
Dec 18 '26 11.00Mar 19 '27 11.00-0.203
Jan 21 '28 10.00Dec 15 '28 10.00-0.0811
Dec 18 '26 15.00Jan 15 '27 15.002.331
Jan 15 '27 11.00Mar 19 '27 11.00-0.132
Dec 18 '26 11.00Jan 15 '27 11.00-0.071
Nov 20 '26 12.00Dec 18 '26 12.00-0.131
Oct 16 '26 14.00Dec 18 '26 14.001.092
Nov 20 '26 15.00Jan 15 '27 15.001.552
Nov 20 '26 13.00Jan 15 '27 13.00-0.222
Jan 15 '27 13.00Mar 19 '27 13.00-0.182
Nov 20 '26 13.00Mar 19 '27 13.00-0.404
Jan 15 '27 12.00Mar 19 '27 12.00-0.172
Nov 20 '26 15.00Dec 18 '26 15.00-0.771
Nov 20 '26 12.00Jan 21 '28 12.00-0.8814
Dec 18 '26 12.00Jan 21 '28 12.00-0.7513
Oct 16 '26 14.00Mar 19 '27 14.00-0.415