Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $38.80 as of 8/12/2026 7:22:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 7.30 | 10.90 | 9.10 | 9.37 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.50 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 31.00 | 7.00 | 9.90 | 8.45 | 8.36 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 32.00 | 6.00 | 8.90 | 7.45 | 7.28 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 33.00 | 4.70 | 7.40 | 6.05 | 6.40 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 34.00 | 3.50 | 7.00 | 5.25 | 5.18 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 35.00 | 2.40 | 6.00 | 4.20 | 4.37 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 36.00 | 1.90 | 4.50 | 3.20 | 3.54 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.21 | 0.99 | 0.07 | 0.00 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 37.00 | 1.30 | 4.20 | 2.75 | 2.32 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.34 | 0.95 | 0.18 | 0.00 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 38.00 | 0.40 | 2.50 | 1.45 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.85 | 0.72 | 0.21 | -0.02 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 1.40 | 0.70 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.60 | 0.51 | 0.23 | -0.03 | 8/6/2026 | 8/12/2026 4:00:01 PM EST |
| 40.00 | 0.10 | 0.85 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.37 | 0.31 | 0.18 | -0.03 | 8/7/2026 | 8/12/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.06 | +18.75% | 0.01 | 1 | 47 | 0.65 | 0.16 | 0.12 | -0.02 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.96 | 0.08 | 0.07 | -0.01 | 8/6/2026 | 8/12/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.98 | 0.04 | 0.04 | -0.01 | 8/5/2026 | 8/12/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.09 | 0.01 | 0.02 | 0.00 | 7/31/2026 | 8/12/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.19 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/12/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 4:00:01 PM EST |
| 36.00 | 0.05 | 1.15 | 0.60 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.64 | -0.01 | 0.07 | 0.00 | 7/20/2026 | 8/12/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.80 | -0.05 | 0.18 | 0.00 | 8/5/2026 | 8/12/2026 4:00:01 PM EST |
| 38.00 | 0.10 | 1.30 | 0.70 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.41 | -0.28 | 0.21 | -0.02 | 8/7/2026 | 8/12/2026 4:00:01 PM EST |
| 39.00 | 0.05 | 1.30 | 0.68 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.48 | -0.49 | 0.23 | -0.03 | 8/10/2026 | 8/12/2026 4:00:01 PM EST |
| 40.00 | 0.15 | 3.40 | 1.78 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.11 | -0.69 | 0.18 | -0.03 | 8/3/2026 | 8/12/2026 4:00:01 PM EST |
| 41.00 | 1.00 | 3.70 | 2.35 | % | 0.06 | 0 | 0 | 0.97 | -0.84 | 0.12 | -0.02 | 8/12/2026 4:00:01 PM EST | |||
| 42.00 | 1.85 | 4.40 | 3.13 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.97 | -0.92 | 0.07 | -0.01 | 7/22/2026 | 8/12/2026 4:00:01 PM EST |
| 43.00 | 2.55 | 5.20 | 3.88 | 3.86 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.99 | -0.96 | 0.04 | -0.01 | 8/6/2026 | 8/12/2026 4:00:01 PM EST |
| 44.00 | 3.40 | 6.80 | 5.10 | 5.44 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.39 | -0.99 | 0.02 | 0.00 | 7/22/2026 | 8/12/2026 4:00:01 PM EST |
| 45.00 | 4.50 | 7.60 | 6.05 | % | 0.13 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 46.00 | 5.30 | 8.80 | 7.05 | % | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 47.00 | 6.30 | 9.80 | 8.05 | % | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 48.00 | 7.30 | 10.80 | 9.05 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 50.00 | 10.10 | 12.50 | 11.30 | % | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST |