Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $40.91 as of 8/4/2026 10:36:20 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 | 24.40 | 28.00 | 26.20 | % | 1.75 | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 20.00 | 19.50 | 23.00 | 21.25 | % | 1.06 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 21.00 | 18.50 | 22.00 | 20.25 | % | 0.96 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 22.00 | 17.50 | 21.00 | 19.25 | % | 0.88 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 23.00 | 16.50 | 20.00 | 18.25 | % | 0.79 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 24.00 | 15.50 | 19.00 | 17.25 | % | 0.72 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 25.00 | 14.70 | 18.00 | 16.35 | 6.95 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/4/2026 3:59:58 PM EST |
| 26.00 | 13.50 | 16.50 | 15.00 | 14.20 | 0.00 | 0.00% | 0.58 | 0 | 10 | 1.30 | 0.99 | 0.00 | -0.01 | 7/15/2026 | 8/4/2026 3:59:58 PM EST |
| 27.00 | 12.80 | 16.00 | 14.40 | 11.95 | 0.00 | 0.00% | 0.53 | 0 | 612 | 1.49 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 8/4/2026 3:59:58 PM EST |
| 28.00 | 11.70 | 14.20 | 12.95 | 12.70 | 0.00 | 0.00% | 0.46 | 0 | 89 | 1.11 | 0.97 | 0.01 | -0.01 | 7/1/2026 | 8/4/2026 3:59:58 PM EST |
| 29.00 | 10.10 | 13.20 | 11.65 | 9.00 | 0.00 | 0.00% | 0.40 | 0 | 96 | 1.03 | 0.97 | 0.01 | -0.01 | 6/24/2026 | 8/4/2026 3:59:58 PM EST |
| 30.00 | 9.60 | 12.20 | 10.90 | 9.40 | 0.00 | 0.00% | 0.36 | 0 | 60 | 0.96 | 0.96 | 0.01 | -0.01 | 6/9/2026 | 8/4/2026 3:59:58 PM EST |
| 31.00 | 9.10 | 11.40 | 10.25 | 3.98 | 0.00 | 0.00% | 0.33 | 0 | 24 | 0.95 | 0.95 | 0.01 | -0.01 | 5/26/2026 | 8/4/2026 3:59:58 PM EST |
| 32.00 | 8.10 | 10.20 | 9.15 | 3.26 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.82 | 0.93 | 0.02 | -0.01 | 5/11/2026 | 8/4/2026 3:59:58 PM EST |
| 33.00 | 7.10 | 9.70 | 8.40 | 6.78 | 0.00 | 0.00% | 0.25 | 0 | 1,221 | 0.88 | 0.90 | 0.02 | -0.02 | 6/26/2026 | 8/4/2026 3:59:58 PM EST |
| 34.00 | 6.20 | 8.30 | 7.25 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.71 | 0.88 | 0.03 | -0.02 | 6/1/2026 | 8/4/2026 3:59:58 PM EST |
| 35.00 | 5.60 | 7.50 | 6.55 | 1.10 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.69 | 0.85 | 0.03 | -0.02 | 4/15/2026 | 8/4/2026 3:59:58 PM EST |
| 36.00 | 4.70 | 6.60 | 5.65 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.64 | 0.81 | 0.04 | -0.02 | 6/18/2026 | 8/4/2026 3:59:58 PM EST |
| 37.00 | 4.20 | 5.10 | 4.65 | 5.00 | +1.80 | +56.25% | 0.13 | 2 | 98 | 0.33 | 0.76 | 0.04 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 38.00 | 3.20 | 4.90 | 4.05 | 3.35 | 0.00 | 0.00% | 0.11 | 0 | 1,518 | 0.35 | 0.71 | 0.05 | -0.03 | 6/26/2026 | 8/4/2026 3:59:58 PM EST |
| 39.00 | 2.40 | 4.30 | 3.35 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.37 | 0.66 | 0.06 | -0.03 | 7/10/2026 | 8/4/2026 3:59:58 PM EST |
| 40.00 | 1.70 | 4.00 | 2.85 | 2.24 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.39 | 0.60 | 0.06 | -0.03 | 7/27/2026 | 8/4/2026 3:59:58 PM EST |
| 41.00 | 1.10 | 3.50 | 2.30 | 1.58 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.39 | 0.54 | 0.06 | -0.03 | 7/23/2026 | 8/4/2026 3:59:58 PM EST |
| 42.00 | 1.30 | 2.85 | 2.08 | 1.90 | +0.30 | +18.75% | 0.05 | 1 | 3,008 | 0.43 | 0.47 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 43.00 | 0.15 | 3.10 | 1.63 | % | 0.04 | 0 | 0 | 0.40 | 0.41 | 0.06 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 44.00 | 0.05 | 2.00 | 1.03 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | 0.35 | 0.06 | -0.03 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 2.95 | 1.50 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.46 | 0.30 | 0.06 | -0.02 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.81 | 0.25 | 0.05 | -0.02 | 8/4/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 2.70 | 1.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.83 | 0.20 | 0.05 | -0.02 | 7/24/2026 | 8/4/2026 3:59:58 PM EST |
| 48.00 | 0.05 | 2.60 | 1.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.55 | 0.16 | 0.04 | -0.02 | 7/23/2026 | 8/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.68 | 0.11 | 0.03 | -0.01 | 7/1/2026 | 8/4/2026 3:59:58 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 82 | 2.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 67 | 2.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/4/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/4/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 2.20 | 1.10 | 0.74 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/4/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 468 | 1.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/4/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 2.25 | 1.13 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.65 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 8/4/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 2.25 | 1.13 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.56 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 8/4/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.70 | -0.03 | 0.01 | -0.01 | 7/23/2026 | 8/4/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.64 | -0.03 | 0.01 | -0.01 | 4/30/2026 | 8/4/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 2.35 | 1.18 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 109 | 1.32 | -0.04 | 0.01 | -0.01 | 4/28/2026 | 8/4/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 2.35 | 1.18 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 39 | 1.23 | -0.05 | 0.01 | -0.01 | 5/18/2026 | 8/4/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 2.45 | 1.23 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 67 | 1.18 | -0.07 | 0.02 | -0.01 | 4/28/2026 | 8/4/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.73 | -0.10 | 0.02 | -0.02 | 6/24/2026 | 8/4/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 2.65 | 1.33 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.06 | -0.12 | 0.03 | -0.02 | 7/13/2026 | 8/4/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.80 | 1.40 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 519 | 1.01 | -0.15 | 0.03 | -0.02 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 2.60 | 1.30 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.88 | -0.19 | 0.04 | -0.02 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 37.00 | 0.30 | 2.40 | 1.35 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.52 | -0.24 | 0.04 | -0.03 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.84 | -0.29 | 0.05 | -0.03 | 7/17/2026 | 8/4/2026 3:59:58 PM EST |
| 39.00 | 0.05 | 3.30 | 1.68 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.06 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 40.00 | 0.30 | 3.40 | 1.85 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.40 | 0.06 | -0.03 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 41.00 | 1.00 | 3.60 | 2.30 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 206 | 0.41 | -0.46 | 0.06 | -0.03 | 6/4/2026 | 8/4/2026 3:59:58 PM EST |
| 42.00 | 1.60 | 3.90 | 2.75 | % | 0.07 | 0 | 0 | 0.39 | -0.53 | 0.07 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 43.00 | 2.20 | 4.30 | 3.25 | % | 0.08 | 0 | 0 | 0.36 | -0.59 | 0.06 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 44.00 | 3.00 | 5.00 | 4.00 | % | 0.09 | 0 | 0 | 0.57 | -0.65 | 0.06 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 45.00 | 3.90 | 5.80 | 4.85 | % | 0.11 | 0 | 0 | 0.59 | -0.70 | 0.06 | -0.02 | 8/4/2026 3:59:58 PM EST | |||
| 46.00 | 4.60 | 6.70 | 5.65 | % | 0.12 | 0 | 0 | 0.63 | -0.75 | 0.05 | -0.02 | 8/4/2026 3:59:58 PM EST | |||
| 47.00 | 5.40 | 7.60 | 6.50 | % | 0.14 | 0 | 0 | 0.66 | -0.80 | 0.05 | -0.02 | 8/4/2026 3:59:58 PM EST | |||
| 48.00 | 6.20 | 8.70 | 7.45 | % | 0.16 | 0 | 0 | 0.72 | -0.84 | 0.04 | -0.02 | 8/4/2026 3:59:58 PM EST | |||
| 50.00 | 8.20 | 10.60 | 9.40 | % | 0.19 | 0 | 0 | 0.79 | -0.89 | 0.03 | -0.01 | 8/4/2026 3:59:58 PM EST |