Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $36.77 as of 3/31/2025 2:54:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.60 | 13.60 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 29.00 | 7.80 | 9.90 | % | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 6.00 | 7.90 | % | 0 | 0 | 0.53 | 0.90 | 0.02 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 31.00 | 4.70 | 6.90 | % | 0 | 0 | 0.53 | 0.87 | 0.03 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 32.00 | 5.60 | 7.30 | % | 0 | 0 | 0.48 | 0.83 | 0.04 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 33.00 | 5.00 | 5.70 | % | 0 | 0 | 0.50 | 0.79 | 0.04 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 34.00 | 4.30 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.75 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 3.10 | 3.80 | 3.38 | 0.00 | 0.00% | 0 | 60 | 0.47 | 0.69 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 36.00 | 2.90 | 3.20 | % | 0 | 0 | 0.47 | 0.63 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 37.00 | 1.80 | 2.65 | % | 0 | 0 | 0.46 | 0.57 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 38.00 | 1.90 | 2.65 | % | 0 | 0 | 0.46 | 0.50 | 0.07 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 39.00 | 0.55 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.44 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 1.20 | 1.35 | % | 0 | 0 | 0.44 | 0.38 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 41.00 | 0.90 | 1.05 | % | 0 | 0 | 0.43 | 0.32 | 0.06 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 42.00 | 0.70 | 1.10 | % | 0 | 0 | 0.44 | 0.26 | 0.06 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 43.00 | 0.50 | 1.15 | % | 0 | 0 | 0.43 | 0.22 | 0.05 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 44.00 | 0.40 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.18 | 0.04 | -0.02 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 0.30 | 0.40 | % | 0 | 0 | 0.44 | 0.14 | 0.04 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 46.00 | 0.20 | 0.35 | 0.26 | -0.19 | -42.23% | 1 | 1 | 0.44 | 0.11 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.04 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 29.00 | 0.25 | 0.35 | 0.30 | +0.03 | +11.12% | 20 | 2 | 0.56 | -0.08 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 0.35 | 0.45 | 0.43 | +0.17 | +65.39% | 1 | 2 | 0.55 | -0.10 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 31.00 | 0.45 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.13 | 0.03 | -0.02 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 32.00 | 0.60 | 1.05 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.17 | 0.04 | -0.02 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 33.00 | 0.80 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 53 | 0.50 | -0.21 | 0.04 | -0.02 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 34.00 | 1.00 | 1.25 | % | 0 | 0 | 0.49 | -0.25 | 0.05 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 35.00 | 1.35 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.31 | 0.06 | -0.03 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 36.00 | 1.60 | 1.95 | % | 0 | 0 | 0.47 | -0.37 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 37.00 | 2.05 | 2.40 | % | 0 | 0 | 0.45 | -0.43 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 38.00 | 2.65 | 2.90 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.50 | 0.07 | -0.03 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 39.00 | 3.10 | 3.50 | % | 0 | 0 | 0.45 | -0.56 | 0.07 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 3.50 | 4.90 | % | 0 | 0 | 0.47 | -0.62 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 41.00 | 4.00 | 5.90 | % | 0 | 0 | 0.47 | -0.68 | 0.06 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 42.00 | 4.80 | 6.10 | % | 0 | 0 | 0.49 | -0.74 | 0.06 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 43.00 | 5.60 | 6.90 | % | 0 | 0 | 0.57 | -0.78 | 0.05 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 44.00 | 6.50 | 8.50 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.82 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 7.00 | 8.30 | % | 0 | 0 | 0.43 | -0.86 | 0.04 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 46.00 | 8.40 | 10.30 | % | 0 | 0 | 0.60 | -0.89 | 0.03 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 10.90 | 14.10 | % | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 17.40 | 19.60 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |