Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $37.09 as of 5/27/2025 3:44:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.10 | 25.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 18.00 | 19.10 | 22.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 20.00 | 17.10 | 20.20 | 24.93 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 2:59:00 PM EST |
| 23.00 | 14.50 | 15.80 | 22.09 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 12.20 | 13.90 | 18.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.99 | 0.01 | 0.00 | 2/4/2025 | 5/27/2025 2:59:00 PM EST |
| 27.00 | 11.00 | 11.50 | 13.60 | 0.00 | 0.00% | 0 | 197 | 0.75 | 0.97 | 0.01 | 0.00 | 3/4/2025 | 5/27/2025 2:59:00 PM EST |
| 30.00 | 8.20 | 9.00 | 5.40 | 0.00 | 0.00% | 0 | 123 | 0.61 | 0.91 | 0.02 | -0.01 | 4/7/2025 | 5/27/2025 2:59:00 PM EST |
| 31.00 | 6.80 | 8.80 | % | 0 | 0 | 0.55 | 0.89 | 0.03 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 32.00 | 6.30 | 6.80 | 6.10 | 0.00 | 0.00% | 0 | 135 | 0.52 | 0.86 | 0.03 | -0.01 | 4/23/2025 | 5/27/2025 2:59:00 PM EST |
| 33.00 | 5.40 | 6.00 | % | 0 | 0 | 0.42 | 0.83 | 0.04 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 34.00 | 4.80 | 5.00 | % | 0 | 0 | 0.45 | 0.78 | 0.05 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 4.00 | 6.10 | 4.20 | +0.40 | +10.53% | 1 | 217 | 0.42 | 0.74 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 36.00 | 3.30 | 3.50 | % | 0 | 0 | 0.41 | 0.68 | 0.06 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 37.00 | 1.90 | 2.85 | 2.45 | 0.00 | 0.00% | 0 | 54 | 0.39 | 0.61 | 0.07 | -0.02 | 4/14/2025 | 5/27/2025 2:59:00 PM EST |
| 38.00 | 2.05 | 2.30 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.54 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 39.00 | 1.55 | 1.95 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.46 | 0.08 | -0.02 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 40.00 | 1.15 | 1.40 | 1.99 | 0.00 | 0.00% | 0 | 59 | 0.36 | 0.39 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 41.00 | 0.80 | 1.20 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.32 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 42.00 | 0.50 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.26 | 0.06 | -0.02 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 43.00 | 0.40 | 0.75 | % | 0 | 0 | 0.34 | 0.20 | 0.06 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 44.00 | 0.15 | 0.70 | % | 0 | 0 | 0.35 | 0.15 | 0.05 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 45.00 | 0.15 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 835 | 0.40 | 0.12 | 0.04 | -0.01 | 5/13/2025 | 5/27/2025 2:59:00 PM EST |
| 46.00 | 0.05 | 0.40 | % | 0 | 0 | 0.45 | 0.09 | 0.03 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 47.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | 0.06 | 0.03 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 100 | 0.65 | 0.02 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 0.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0 | 93 | 0.58 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 2:59:00 PM EST |
| 60.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,033 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 2:59:00 PM EST |
| 65.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 282 | 1.03 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/27/2025 2:59:00 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 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.92 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 2:59:00 PM EST |
| 18.00 | 0.00 | 0.40 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.52 | 0.00 | 0.00% | 0 | 512 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:59:00 PM EST |
| 23.00 | 0.00 | 0.35 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 2:59:00 PM EST |
| 27.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.79 | -0.03 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 30.00 | 0.15 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 538 | 0.49 | -0.09 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 2:59:00 PM EST |
| 31.00 | 0.20 | 0.65 | % | 0 | 0 | 0.47 | -0.11 | 0.03 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 32.00 | 0.30 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 505 | 0.44 | -0.14 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 33.00 | 0.40 | 0.95 | % | 0 | 0 | 0.42 | -0.17 | 0.04 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 34.00 | 0.60 | 0.80 | % | 0 | 0 | 0.40 | -0.22 | 0.05 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 0.85 | 1.00 | 0.86 | 0.00 | 0.00% | 0 | 448 | 0.40 | -0.26 | 0.05 | -0.02 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 36.00 | 1.10 | 1.30 | % | 0 | 0 | 0.38 | -0.32 | 0.06 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 37.00 | 1.45 | 1.65 | 1.85 | -0.30 | -13.96% | 1 | 393 | 0.37 | -0.39 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 38.00 | 1.85 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.46 | 0.07 | -0.02 | 5/15/2025 | 5/27/2025 2:59:00 PM EST |
| 39.00 | 2.30 | 2.70 | % | 0 | 0 | 0.34 | -0.54 | 0.08 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 40.00 | 2.95 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 893 | 0.35 | -0.61 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 41.00 | 2.95 | 4.80 | % | 0 | 0 | 0.38 | -0.68 | 0.07 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 42.00 | 4.20 | 5.90 | % | 0 | 0 | 0.40 | -0.74 | 0.06 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 43.00 | 4.80 | 6.10 | % | 0 | 0 | 0.43 | -0.80 | 0.06 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 44.00 | 5.60 | 7.60 | % | 0 | 0 | 0.43 | -0.85 | 0.05 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 45.00 | 6.40 | 7.80 | 7.71 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.88 | 0.04 | -0.01 | 3/4/2025 | 5/27/2025 2:59:00 PM EST |
| 46.00 | 7.50 | 10.10 | % | 0 | 0 | 0.87 | -0.91 | 0.03 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 47.00 | 8.60 | 10.80 | % | 0 | 0 | 0.87 | -0.94 | 0.03 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 50.00 | 11.30 | 14.20 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 55.00 | 16.20 | 19.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 60.00 | 21.80 | 23.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 65.00 | 25.80 | 28.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |