Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $31.56 as of 5/7/2026 9:40:32 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.70 | 14.20 | 12.95 | % | 0.72 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 19.00 | 10.70 | 13.30 | 12.00 | % | 0.63 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 20.00 | 10.00 | 12.30 | 11.15 | % | 0.56 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 21.00 | 8.50 | 11.30 | 9.90 | % | 0.47 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 22.00 | 7.50 | 10.20 | 8.85 | % | 0.40 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 23.00 | 6.50 | 9.20 | 7.85 | % | 0.34 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 24.00 | 5.50 | 8.20 | 6.85 | % | 0.29 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 25.00 | 5.30 | 7.60 | 6.45 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.92 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:54 PM EST |
| 26.00 | 3.90 | 6.20 | 5.05 | 2.39 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.41 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 5/6/2026 3:59:54 PM EST |
| 27.00 | 3.30 | 5.40 | 4.35 | 3.02 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.38 | 0.99 | 0.02 | 0.00 | 4/17/2026 | 5/6/2026 3:59:54 PM EST |
| 28.00 | 2.35 | 4.30 | 3.33 | 2.34 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.12 | 0.95 | 0.05 | -0.01 | 4/27/2026 | 5/6/2026 3:59:54 PM EST |
| 29.00 | 0.95 | 3.10 | 2.03 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 86 | 0.80 | 0.86 | 0.09 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 30.00 | 1.60 | 1.95 | 1.78 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.37 | 0.76 | 0.13 | -0.04 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 31.00 | 0.75 | 1.40 | 1.08 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.40 | 0.61 | 0.18 | -0.05 | 4/29/2026 | 5/6/2026 3:59:54 PM EST |
| 32.00 | 0.25 | 0.85 | 0.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.38 | 0.42 | 0.20 | -0.04 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 33.00 | 0.20 | 0.55 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.46 | 0.22 | 0.17 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.08 | 0.09 | -0.01 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.58 | 0.03 | 0.04 | -0.01 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.01 | 0.02 | 0.00 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 7 | 3.20 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 1.95 | 0.98 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 1,250 | 2.80 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 187 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.48 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.08 | -0.01 | 0.02 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 2.25 | 1.13 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.20 | -0.05 | 0.05 | -0.01 | 4/24/2026 | 5/6/2026 3:59:54 PM EST |
| 29.00 | 0.05 | 0.60 | 0.33 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.61 | -0.14 | 0.09 | -0.03 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.44 | -0.24 | 0.13 | -0.04 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 31.00 | 0.25 | 0.85 | 0.55 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.39 | 0.18 | -0.05 | 4/27/2026 | 5/6/2026 3:59:54 PM EST |
| 32.00 | 0.70 | 1.35 | 1.03 | % | 0.03 | 0 | 0 | 0.39 | -0.58 | 0.20 | -0.04 | 5/6/2026 3:59:54 PM EST | |||
| 33.00 | 1.05 | 3.40 | 2.23 | % | 0.07 | 0 | 0 | 1.29 | -0.78 | 0.17 | -0.03 | 5/6/2026 3:59:54 PM EST | |||
| 34.00 | 1.95 | 4.60 | 3.28 | % | 0.10 | 0 | 0 | 1.57 | -0.92 | 0.09 | -0.01 | 5/6/2026 3:59:54 PM EST | |||
| 35.00 | 2.95 | 4.90 | 3.93 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.37 | -0.97 | 0.04 | -0.01 | 4/21/2026 | 5/6/2026 3:59:54 PM EST |
| 36.00 | 3.90 | 5.90 | 4.90 | % | 0.14 | 0 | 0 | 1.51 | -0.99 | 0.02 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 37.00 | 4.70 | 6.80 | 5.75 | % | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 38.00 | 5.20 | 7.80 | 6.50 | % | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST |