Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $41.20 as of 9/18/2025 11:39:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.60 | 22.40 | 22.00 | 18.80 | 0.00 | 0.00% | 1.10 | 0 | 1 | 9.22 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/18/2025 10:59:06 AM EST |
| 25.00 | 16.60 | 17.40 | 17.00 | 11.93 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.82 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/18/2025 10:59:06 AM EST |
| 30.00 | 11.60 | 13.40 | 12.50 | 7.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/18/2025 10:59:06 AM EST |
| 32.00 | 9.60 | 10.40 | 10.00 | % | 0.31 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 33.00 | 8.30 | 9.40 | 8.85 | 5.30 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.76 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 9/18/2025 10:59:06 AM EST |
| 34.00 | 7.50 | 8.70 | 8.10 | 6.81 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:59:06 AM EST |
| 35.00 | 6.70 | 7.40 | 7.05 | 2.52 | 0.00 | 0.00% | 0.20 | 0 | 12 | 3.07 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 10:59:06 AM EST |
| 36.00 | 5.70 | 6.50 | 6.10 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 20 | 2.91 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:06 AM EST |
| 37.00 | 4.50 | 5.20 | 4.85 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 25 | 4.45 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:06 AM EST |
| 38.00 | 3.80 | 4.20 | 4.00 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 57 | 1.33 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:06 AM EST |
| 39.00 | 2.85 | 3.00 | 2.93 | 2.16 | 0.00 | 0.00% | 0.08 | 0 | 150 | 0.94 | 1.00 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 40.00 | 1.90 | 2.15 | 2.03 | 2.94 | 0.00 | 0.00% | 0.05 | 0 | 1,100 | 0.78 | 0.96 | 0.08 | -0.02 | 9/15/2025 | 9/18/2025 10:59:06 AM EST |
| 41.00 | 0.95 | 1.20 | 1.08 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.44 | 0.79 | 0.26 | -0.14 | 9/15/2025 | 9/18/2025 10:59:06 AM EST |
| 42.00 | 0.35 | 0.45 | 0.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.43 | 0.46 | 0.38 | -0.18 | 9/15/2025 | 9/18/2025 10:59:06 AM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.62 | 0.14 | 0.21 | -0.07 | 9/16/2025 | 9/18/2025 10:59:06 AM EST |
| 44.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.56 | 0.02 | 0.05 | -0.01 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 550 | 3.35 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 46.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/18/2025 10:59:06 AM EST |
| 47.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 10:59:06 AM EST |
| 48.00 | 0.00 | 1.95 | 0.98 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 4.22 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/18/2025 10:59:06 AM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 316 | 4.28 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/18/2025 10:59:06 AM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 42 | 5.92 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/18/2025 10:59:06 AM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/18/2025 10:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 10:59:06 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,903 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/18/2025 10:59:06 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 5.30 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:59:06 AM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 231 | 4.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 10:59:06 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 160 | 4.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:59:06 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 3.79 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:06 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:06 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:06 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 39.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.72 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/18/2025 10:59:06 AM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.28 | -0.04 | 0.08 | -0.02 | 9/11/2025 | 9/18/2025 10:59:06 AM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.54 | -0.21 | 0.26 | -0.14 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 42.00 | 0.35 | 0.50 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | -0.54 | 0.38 | -0.18 | 9/12/2025 | 9/18/2025 10:59:06 AM EST |
| 43.00 | 1.05 | 1.25 | 1.15 | 1.20 | +0.46 | +62.17% | 0.03 | 6 | 6 | 1.10 | -0.86 | 0.21 | -0.07 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 44.00 | 1.70 | 3.70 | 2.70 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 17 | 2.51 | -0.98 | 0.05 | -0.01 | 8/6/2025 | 9/18/2025 10:59:06 AM EST |
| 45.00 | 2.60 | 5.00 | 3.80 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.19 | -1.00 | 0.01 | 0.00 | 7/31/2025 | 9/18/2025 10:59:06 AM EST |
| 46.00 | 2.60 | 6.10 | 4.35 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/18/2025 10:59:06 AM EST |
| 47.00 | 4.10 | 7.10 | 5.60 | % | 0.12 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 48.00 | 4.60 | 8.00 | 6.30 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 9/18/2025 10:59:06 AM EST |
| 50.00 | 6.50 | 10.00 | 8.25 | % | 0.17 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 55.00 | 11.50 | 15.00 | 13.25 | % | 0.24 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 60.00 | 17.70 | 20.00 | 18.85 | % | 0.31 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST |