Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $42.22 as of 2/4/2025 10:40:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.80 | 30.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 20.00 | 20.80 | 25.00 | 19.20 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 18.40 | 23.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 23.00 | 17.30 | 22.00 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 16.30 | 20.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 15.70 | 20.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 26.00 | 14.20 | 19.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 27.00 | 14.60 | 18.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 28.00 | 13.60 | 17.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 29.00 | 11.10 | 15.90 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 11.70 | 15.00 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 9.90 | 14.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 32.00 | 9.00 | 13.00 | 9.70 | 0.00 | 0.00% | 0 | 17 | 1.28 | 0.99 | 0.02 | 0.00 | 12/19/2024 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 8.00 | 12.00 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.92 | 0.02 | -0.01 | 8/28/2024 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 8.40 | 9.20 | 9.40 | 0.00 | 0.00% | 0 | 125 | 0.66 | 0.90 | 0.02 | -0.02 | 10/16/2024 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 7.50 | 8.30 | 7.50 | -0.61 | -7.53% | 1 | 78 | 0.51 | 0.88 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 6.60 | 7.40 | 6.88 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.85 | 0.03 | -0.02 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 5.80 | 6.50 | 3.17 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.81 | 0.04 | -0.02 | 1/13/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 5.20 | 6.30 | 7.80 | 0.00 | 0.00% | 0 | 40 | 0.52 | 0.78 | 0.04 | -0.03 | 11/12/2024 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 4.40 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.74 | 0.05 | -0.03 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 3.80 | 4.10 | 5.10 | 0.00 | 0.00% | 0 | 60 | 0.82 | 0.68 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 1.30 | 1.65 | 1.56 | -0.14 | -8.24% | 1 | 750 | 0.40 | 0.39 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.45 | 0.60 | 0.78 | 0.00 | 0.00% | 0 | 148 | 0.55 | 0.12 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.10 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 215 | 0.44 | 0.06 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 702 | 1.00 | 0.01 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.35 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 2.25 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 1.40 | 0.94 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 0.15 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.67 | -0.01 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 127 | 0.53 | -0.08 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 105 | 0.53 | -0.10 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 0.40 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 517 | 0.51 | -0.12 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 0.50 | 0.70 | 0.61 | 0.00 | 0.00% | 0 | 265 | 0.50 | -0.15 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 0.65 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.19 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 0.90 | 1.10 | 0.97 | 0.00 | 0.00% | 0 | 71 | 0.49 | -0.22 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 1.15 | 1.35 | 1.03 | 0.00 | 0.00% | 0 | 113 | 0.46 | -0.26 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 1.45 | 1.65 | 1.60 | +0.23 | +16.79% | 2 | 254 | 0.47 | -0.32 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 3.90 | 4.30 | 7.80 | 0.00 | 0.00% | 0 | 86 | 0.64 | -0.61 | 0.06 | -0.03 | 1/13/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 6.00 | 10.50 | 6.05 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.88 | 0.03 | -0.01 | 12/16/2024 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 11.10 | 15.40 | % | 0 | 0 | 1.07 | -0.94 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 15.90 | 20.30 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 20.80 | 24.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |