Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $38.24 as of 7/1/2025 7:12:54 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 | 25.40 | 23.55 | 0.00 | 0.00% | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:47 PM EST |
| 18.00 | 19.10 | 22.40 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 20.00 | 17.10 | 19.70 | 24.93 | 0.00 | 0.00% | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 7/1/2025 3:59:47 PM EST |
| 23.00 | 14.50 | 17.40 | 22.09 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 7/1/2025 3:59:47 PM EST |
| 25.00 | 12.40 | 15.30 | 12.20 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 27.00 | 9.90 | 11.60 | 13.60 | 0.00 | 0.00% | 0 | 197 | 1.49 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 7/1/2025 3:59:47 PM EST |
| 30.00 | 8.10 | 8.70 | 5.40 | 0.00 | 0.00% | 0 | 123 | 0.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:47 PM EST |
| 31.00 | 6.70 | 9.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 32.00 | 6.20 | 6.50 | 6.50 | 0.00 | 0.00% | 0 | 136 | 0.70 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:47 PM EST |
| 33.00 | 4.70 | 6.80 | 6.25 | 0.00 | 0.00% | 0 | 6 | 1.09 | 1.00 | 0.01 | 0.00 | 6/5/2025 | 7/1/2025 3:59:47 PM EST |
| 34.00 | 4.00 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.89 | 0.06 | -0.01 | 6/24/2025 | 7/1/2025 3:59:47 PM EST |
| 35.00 | 2.55 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 207 | 0.51 | 0.85 | 0.08 | -0.01 | 6/27/2025 | 7/1/2025 3:59:47 PM EST |
| 36.00 | 1.90 | 4.40 | 1.95 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.76 | 0.10 | -0.02 | 6/25/2025 | 7/1/2025 3:59:47 PM EST |
| 37.00 | 1.45 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 93 | 0.38 | 0.65 | 0.12 | -0.03 | 6/27/2025 | 7/1/2025 3:59:47 PM EST |
| 38.00 | 0.65 | 2.50 | 2.00 | +0.55 | +37.94% | 82 | 14,231 | 0.49 | 0.52 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 39.00 | 0.50 | 1.55 | 1.05 | +0.37 | +54.42% | 2 | 177 | 0.45 | 0.38 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 40.00 | 0.50 | 0.65 | 0.60 | +0.10 | +20.00% | 38 | 28,684 | 0.41 | 0.27 | 0.12 | -0.03 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 1.20 | 0.34 | +0.19 | +126.67% | 14 | 29 | 0.42 | 0.17 | 0.09 | -0.02 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 42.00 | 0.10 | 0.25 | 1.28 | 0.00 | 0.00% | 0 | 37 | 0.41 | 0.10 | 0.07 | -0.02 | 6/18/2025 | 7/1/2025 3:59:47 PM EST |
| 43.00 | 0.05 | 0.15 | 0.14 | +0.06 | +75.00% | 2 | 544 | 0.41 | 0.06 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 0.50 | 0.89 | 0.00 | 0.00% | 0 | 143 | 0.56 | 0.03 | 0.03 | -0.01 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 1.95 | 0.03 | -0.06 | -66.67% | 1 | 833 | 1.28 | 0.02 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 46.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 7/1/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 1.15 | 0.29 | 0.00 | 0.00% | 0 | 100 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/1/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.30 | 0.46 | 0.00 | 0.00% | 0 | 93 | 1.66 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/1/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,033 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/1/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 282 | 2.46 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 7/1/2025 3:59:47 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 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 94 | 2.59 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/1/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 1.10 | 1.70 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 7/1/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 2.10 | 0.03 | 0.00 | 0.00% | 0 | 512 | 3.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 2.15 | 3.60 | 0.00 | 0.00% | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 7/1/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/1/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 25 | 2.26 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 535 | 1.81 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 50 | 505 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 33.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.00 | 0.01 | 0.00 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 34.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.11 | 0.06 | -0.01 | 6/27/2025 | 7/1/2025 3:59:47 PM EST |
| 35.00 | 0.15 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 7,282 | 0.42 | -0.15 | 0.08 | -0.01 | 6/30/2025 | 7/1/2025 3:59:47 PM EST |
| 36.00 | 0.35 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 511 | 0.38 | -0.24 | 0.10 | -0.02 | 6/27/2025 | 7/1/2025 3:59:47 PM EST |
| 37.00 | 0.35 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 814 | 0.53 | -0.35 | 0.12 | -0.03 | 6/30/2025 | 7/1/2025 3:59:47 PM EST |
| 38.00 | 0.60 | 2.25 | 1.00 | -0.30 | -23.08% | 2 | 2,808 | 0.35 | -0.48 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 39.00 | 1.45 | 1.75 | 1.50 | -0.16 | -9.64% | 1 | 402 | 0.29 | -0.62 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 40.00 | 2.15 | 2.40 | 3.52 | 0.00 | 0.00% | 0 | 1,045 | 0.28 | -0.73 | 0.12 | -0.03 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 41.00 | 2.85 | 3.10 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.83 | 0.09 | -0.02 | 6/16/2025 | 7/1/2025 3:59:47 PM EST |
| 42.00 | 3.70 | 5.10 | 5.50 | 0.00 | 0.00% | 0 | 42 | 0.00 | -0.90 | 0.07 | -0.02 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 43.00 | 3.90 | 6.70 | 4.30 | -0.90 | -17.31% | 1 | 5 | 1.10 | -0.94 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 44.00 | 4.80 | 7.60 | % | 0 | 0 | 1.15 | -0.97 | 0.03 | -0.01 | 7/1/2025 3:59:47 PM EST | |||
| 45.00 | 5.80 | 8.60 | 7.71 | 0.00 | 0.00% | 0 | 10 | 1.23 | -0.98 | 0.02 | 0.00 | 3/4/2025 | 7/1/2025 3:59:47 PM EST |
| 46.00 | 6.90 | 9.60 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 47.00 | 7.90 | 10.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 50.00 | 10.90 | 13.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 55.00 | 16.60 | 18.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 60.00 | 20.80 | 23.60 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 65.00 | 25.80 | 27.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST |