Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $37.67 as of 5/30/2025 9:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.90 | 19.60 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 24.00 | 12.90 | 15.70 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 12.10 | 14.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 26.00 | 10.90 | 13.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.00 | 10.10 | 12.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 28.00 | 8.90 | 11.70 | 7.57 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 8.00 | 10.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 7.00 | 9.90 | % | 0 | 0 | 1.66 | 0.98 | 0.02 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 31.00 | 6.00 | 8.80 | % | 0 | 0 | 1.48 | 0.98 | 0.02 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 32.00 | 5.20 | 7.80 | 2.54 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.92 | 0.04 | -0.01 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 4.30 | 6.80 | 2.50 | 0.00 | 0.00% | 0 | 31 | 1.22 | 0.88 | 0.05 | -0.02 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 3.40 | 5.60 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.83 | 0.06 | -0.02 | 4/11/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 2.45 | 4.50 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.77 | 0.08 | -0.03 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 2.15 | 2.50 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.69 | 0.10 | -0.03 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 1.65 | 1.80 | 1.63 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.59 | 0.11 | -0.03 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 1.10 | 1.25 | 1.50 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.47 | 0.13 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 0.65 | 0.85 | 1.29 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.35 | 0.12 | -0.03 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.35 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 560 | 0.36 | 0.24 | 0.10 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.15 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 43 | 0.35 | 0.16 | 0.08 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 0.10 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.10 | 0.06 | -0.01 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.05 | 0.04 | -0.01 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.40 | 0.10 | -0.18 | -64.29% | 1 | 29 | 0.59 | 0.03 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 1,035 | 0.84 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 85 | 1.13 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 1.30 | 1.58 | 0.00 | 0.00% | 0 | 39 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 1.30 | 2.60 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.30 | 0.91 | 0.00 | 0.00% | 0 | 24 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 169 | 1.75 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 60 | 1.93 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 38 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 31 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.45 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.05 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 173 | 0.74 | -0.02 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.02 | 0.02 | 0.00 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.08 | 0.04 | -0.01 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 0.10 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 64 | 0.47 | -0.12 | 0.05 | -0.02 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 0.15 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 183 | 0.42 | -0.17 | 0.06 | -0.02 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.30 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.40 | -0.23 | 0.08 | -0.03 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 0.55 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 216 | 0.37 | -0.31 | 0.10 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 0.90 | 1.05 | 1.03 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.41 | 0.11 | -0.03 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 1.30 | 2.25 | 1.30 | -0.09 | -6.48% | 5 | 22 | 0.47 | -0.53 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 1.90 | 2.15 | 1.97 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.65 | 0.12 | -0.03 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 2.50 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.76 | 0.10 | -0.02 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 2.70 | 5.60 | 2.60 | 0.00 | 0.00% | 0 | 13 | 1.02 | -0.84 | 0.08 | -0.02 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 4.30 | 5.20 | 3.10 | 0.00 | 0.00% | 0 | 29 | 0.46 | -0.90 | 0.06 | -0.01 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 5.20 | 7.40 | 3.80 | 0.00 | 0.00% | 0 | 27 | 1.14 | -0.95 | 0.04 | -0.01 | 1/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 5.90 | 7.40 | 7.20 | 0.00 | 0.00% | 0 | 13 | 0.90 | -0.97 | 0.02 | 0.00 | 3/17/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 6.50 | 9.40 | 4.80 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 7.50 | 10.40 | 13.10 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 8.50 | 11.40 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 9.50 | 12.40 | 6.30 | 0.00 | 0.00% | 0 | 6 | 1.50 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/30/2025 3:59:50 PM EST |
| 49.00 | 10.50 | 13.40 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 11.60 | 14.40 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 16.50 | 19.40 | 13.91 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 21.60 | 24.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 26.50 | 29.40 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |