Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $28.77 as of 3/28/2024 10:13:27 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 13.20 | 16.20 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
17.00 | 11.20 | 14.10 | 10.00 | 0.00 | 0.00% | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 4:00:08 PM EST |
18.00 | 10.20 | 12.70 | 8.26 | 0.00 | 0.00% | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 3/28/2024 4:00:08 PM EST |
19.00 | 9.10 | 11.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
20.00 | 8.20 | 10.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
21.00 | 7.30 | 9.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
22.00 | 6.30 | 8.50 | % | 0 | 0 | 1.90 | 0.99 | 0.01 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
23.00 | 5.30 | 7.80 | 3.70 | 0.00 | 0.00% | 0 | 7 | 1.77 | 0.97 | 0.02 | -0.01 | 3/7/2024 | 3/28/2024 4:00:08 PM EST |
24.00 | 4.60 | 7.00 | 2.35 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.94 | 0.04 | -0.01 | 3/15/2024 | 3/28/2024 4:00:08 PM EST |
25.00 | 3.60 | 4.60 | 3.80 | +1.55 | +68.89% | 2 | 356 | 0.50 | 0.89 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
26.00 | 3.00 | 3.70 | 1.90 | 0.00 | 0.00% | 0 | 59 | 0.43 | 0.83 | 0.08 | -0.02 | 3/27/2024 | 3/28/2024 4:00:08 PM EST |
27.00 | 2.10 | 2.80 | 1.05 | 0.00 | 0.00% | 0 | 240 | 0.44 | 0.74 | 0.11 | -0.02 | 3/26/2024 | 3/28/2024 4:00:08 PM EST |
28.00 | 1.60 | 1.70 | 1.65 | +0.77 | +87.50% | 16 | 1,104 | 0.44 | 0.62 | 0.13 | -0.03 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
29.00 | 1.05 | 1.15 | 1.01 | +0.53 | +110.42% | 27 | 775 | 0.42 | 0.49 | 0.13 | -0.03 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
30.00 | 0.65 | 0.75 | 0.62 | +0.23 | +58.98% | 89 | 1,195 | 0.42 | 0.36 | 0.12 | -0.03 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
31.00 | 0.35 | 0.45 | 0.40 | +0.20 | +100.00% | 43 | 168 | 0.41 | 0.25 | 0.11 | -0.02 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
32.00 | 0.20 | 0.25 | 0.20 | -0.01 | -4.77% | 1 | 47 | 0.41 | 0.15 | 0.08 | -0.01 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
33.00 | 0.05 | 0.15 | 0.10 | % | 13 | 0 | 0.38 | 0.09 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 4:00:08 PM EST | |
34.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.05 | 0.04 | -0.01 | 3/21/2024 | 3/28/2024 4:00:08 PM EST |
35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.03 | 0.02 | 0.00 | 3/21/2024 | 3/28/2024 4:00:08 PM EST |
36.00 | 0.00 | 0.55 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 3/28/2024 4:00:08 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 4:00:08 PM EST |
17.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 28 | 1.97 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 4:00:08 PM EST |
18.00 | 0.00 | 0.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
19.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 4:00:08 PM EST |
20.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 4:00:08 PM EST |
21.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:08 PM EST |
22.00 | 0.05 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.81 | -0.01 | 0.01 | 0.00 | 3/21/2024 | 3/28/2024 4:00:08 PM EST |
23.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.71 | -0.03 | 0.02 | -0.01 | 3/25/2024 | 3/28/2024 4:00:08 PM EST |
24.00 | 0.10 | 0.15 | 0.12 | -0.13 | -52.00% | 2 | 83 | 0.53 | -0.06 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
25.00 | 0.15 | 0.20 | 0.20 | -0.15 | -42.86% | 5 | 775 | 0.48 | -0.11 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
26.00 | 0.25 | 0.35 | 0.40 | -0.25 | -38.47% | 2 | 553 | 0.46 | -0.17 | 0.08 | -0.02 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
27.00 | 0.45 | 0.55 | 0.50 | -0.80 | -61.54% | 5 | 108 | 0.44 | -0.26 | 0.11 | -0.02 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
28.00 | 0.75 | 0.85 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.38 | 0.13 | -0.03 | 3/25/2024 | 3/28/2024 4:00:08 PM EST |
29.00 | 1.20 | 1.30 | 2.44 | 0.00 | 0.00% | 0 | 67 | 0.41 | -0.51 | 0.13 | -0.03 | 3/26/2024 | 3/28/2024 4:00:08 PM EST |
30.00 | 1.75 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.64 | 0.12 | -0.03 | 3/21/2024 | 3/28/2024 4:00:08 PM EST |
31.00 | 2.25 | 3.10 | % | 0 | 0 | 0.39 | -0.75 | 0.11 | -0.02 | 3/28/2024 4:00:08 PM EST | |||
32.00 | 3.00 | 3.70 | % | 0 | 0 | 0.59 | -0.85 | 0.08 | -0.01 | 3/28/2024 4:00:08 PM EST | |||
33.00 | 4.00 | 5.60 | 7.43 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.91 | 0.05 | -0.01 | 2/27/2024 | 3/28/2024 4:00:08 PM EST |
34.00 | 4.70 | 7.20 | % | 0 | 0 | 1.39 | -0.95 | 0.04 | -0.01 | 3/28/2024 4:00:08 PM EST | |||
35.00 | 5.60 | 7.80 | % | 0 | 0 | 1.44 | -0.97 | 0.02 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
36.00 | 6.60 | 8.80 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 3/28/2024 4:00:08 PM EST |