Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $28.92 as of 4/24/2026 5:45:22 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 16.60 | 14.60 | % | 0.97 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 18.00 | 9.70 | 13.10 | 11.40 | % | 0.63 | 0 | 0 | 1.62 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 19.00 | 8.70 | 11.70 | 10.20 | % | 0.54 | 0 | 0 | 1.33 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 20.00 | 7.80 | 11.20 | 9.50 | % | 0.47 | 0 | 0 | 1.41 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 21.00 | 6.80 | 10.30 | 8.55 | % | 0.41 | 0 | 0 | 1.32 | 0.97 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 22.00 | 6.60 | 8.70 | 7.65 | % | 0.35 | 0 | 0 | 1.01 | 0.95 | 0.02 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 23.00 | 5.20 | 7.80 | 6.50 | % | 0.28 | 0 | 2 | 0.94 | 0.88 | 0.03 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 24.00 | 4.20 | 7.10 | 5.65 | % | 0.24 | 0 | 1 | 0.93 | 0.86 | 0.04 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 25.00 | 3.40 | 6.20 | 4.80 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.86 | 0.83 | 0.05 | -0.01 | 4/1/2026 | 4/24/2026 3:59:52 PM EST |
| 26.00 | 2.60 | 5.30 | 3.95 | % | 0.15 | 0 | 3 | 0.78 | 0.77 | 0.06 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 27.00 | 3.30 | 3.80 | 3.55 | % | 0.13 | 0 | 3 | 0.49 | 0.72 | 0.07 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 28.00 | 2.60 | 3.10 | 2.85 | % | 0.10 | 0 | 57 | 0.47 | 0.65 | 0.08 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 29.00 | 2.00 | 2.50 | 2.25 | 0.83 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.45 | 0.57 | 0.09 | -0.02 | 4/6/2026 | 4/24/2026 3:59:52 PM EST |
| 30.00 | 1.50 | 2.00 | 1.75 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.44 | 0.47 | 0.09 | -0.02 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 31.00 | 1.10 | 1.55 | 1.33 | % | 0.04 | 0 | 55 | 0.43 | 0.38 | 0.09 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 32.00 | 0.80 | 2.05 | 1.43 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.41 | 0.30 | 0.08 | -0.01 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 33.00 | 0.55 | 0.80 | 0.68 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.41 | 0.24 | 0.07 | -0.01 | 4/15/2026 | 4/24/2026 3:59:52 PM EST |
| 34.00 | 0.40 | 0.80 | 0.60 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 606 | 0.40 | 0.19 | 0.06 | -0.01 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 35.00 | 0.25 | 0.65 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.43 | 0.15 | 0.05 | -0.01 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 36.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 122 | 0.57 | 0.09 | 0.04 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 0.95 | 0.06 | 0.03 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 38.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 6 | 1.08 | 0.04 | 0.02 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 39.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 1 | 1.13 | 0.03 | 0.02 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 25 | 1.16 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 41.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 952 | 1.21 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 42.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 21 | 1.24 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 43.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.13 | -0.01 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.68 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1,224 | 1.38 | -0.02 | 0.01 | 0.00 | 4/15/2026 | 4/24/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.27 | -0.03 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.16 | -0.05 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 23.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 20 | 0.50 | -0.12 | 0.03 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 24.00 | 0.35 | 0.65 | 0.50 | % | 0.02 | 0 | 1 | 0.52 | -0.14 | 0.04 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 25.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.22 | -26.83% | 0.03 | 1 | 787 | 0.52 | -0.17 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 26.00 | 0.60 | 0.95 | 0.78 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 260 | 0.47 | -0.23 | 0.06 | -0.02 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 27.00 | 0.80 | 1.25 | 1.03 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.46 | -0.28 | 0.07 | -0.02 | 3/27/2026 | 4/24/2026 3:59:52 PM EST |
| 28.00 | 1.10 | 1.55 | 1.33 | 1.34 | % | 0.05 | 1 | 6 | 0.44 | -0.35 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST | |
| 29.00 | 1.50 | 1.95 | 1.73 | 1.65 | -0.15 | -8.34% | 0.06 | 1 | 92 | 0.43 | -0.43 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 30.00 | 1.95 | 2.45 | 2.20 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 258 | 0.41 | -0.53 | 0.09 | -0.02 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 31.00 | 2.55 | 3.10 | 2.83 | % | 0.09 | 0 | 13 | 0.41 | -0.62 | 0.09 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 32.00 | 3.30 | 3.80 | 3.55 | 3.50 | % | 0.11 | 1 | 6 | 0.41 | -0.70 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST | |
| 33.00 | 4.10 | 4.50 | 4.30 | % | 0.13 | 0 | 8 | 0.40 | -0.76 | 0.07 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 34.00 | 3.80 | 6.40 | 5.10 | % | 0.15 | 0 | 10 | 0.85 | -0.81 | 0.06 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 35.00 | 5.00 | 7.30 | 6.15 | % | 0.18 | 0 | 1 | 0.89 | -0.85 | 0.05 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 36.00 | 5.90 | 8.20 | 7.05 | % | 0.20 | 0 | 0 | 0.92 | -0.91 | 0.04 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 37.00 | 6.80 | 9.10 | 7.95 | % | 0.21 | 0 | 0 | 0.97 | -0.94 | 0.03 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 38.00 | 7.80 | 10.10 | 8.95 | % | 0.24 | 0 | 0 | 1.02 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 39.00 | 8.40 | 11.10 | 9.75 | % | 0.25 | 0 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 40.00 | 9.70 | 12.00 | 10.85 | % | 0.27 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 41.00 | 10.80 | 13.50 | 12.15 | % | 0.30 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 42.00 | 11.20 | 14.60 | 12.90 | % | 0.31 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 43.00 | 12.20 | 15.50 | 13.85 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 44.00 | 13.50 | 16.80 | 15.15 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 45.00 | 14.20 | 17.80 | 16.00 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 46.00 | 15.20 | 18.80 | 17.00 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 47.00 | 16.20 | 19.80 | 18.00 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 48.00 | 17.20 | 20.80 | 19.00 | % | 0.40 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 50.00 | 19.20 | 22.80 | 21.00 | % | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 55.00 | 24.20 | 27.80 | 26.00 | % | 0.47 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST |