Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $38.72 as of 8/27/2026 9:23:29 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 | 22.80 | 25.80 | 24.30 | % | 1.62 | 0 | 5 | 4.09 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:46 PM EST | |||
| 20.00 | 17.80 | 20.80 | 19.30 | % | 0.97 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:46 PM EST | |||
| 21.00 | 16.80 | 19.80 | 18.30 | % | 0.87 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:46 PM EST | |||
| 22.00 | 15.80 | 18.80 | 17.30 | 17.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/27/2026 3:59:46 PM EST |
| 23.00 | 14.80 | 17.80 | 16.30 | % | 0.71 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:46 PM EST | |||
| 24.00 | 13.80 | 16.80 | 15.30 | % | 0.64 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:46 PM EST | |||
| 25.00 | 12.80 | 15.80 | 14.30 | 6.95 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/27/2026 3:59:46 PM EST |
| 26.00 | 11.80 | 14.80 | 13.30 | 14.20 | 0.00 | 0.00% | 0.51 | 0 | 10 | 2.11 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/27/2026 3:59:46 PM EST |
| 27.00 | 10.80 | 13.80 | 12.30 | 11.95 | 0.00 | 0.00% | 0.46 | 0 | 612 | 1.98 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/27/2026 3:59:46 PM EST |
| 28.00 | 9.80 | 12.50 | 11.15 | 12.70 | 0.00 | 0.00% | 0.40 | 0 | 89 | 1.72 | 0.99 | 0.00 | 0.00 | 7/1/2026 | 8/27/2026 3:59:46 PM EST |
| 29.00 | 8.80 | 11.50 | 10.15 | 9.00 | 0.00 | 0.00% | 0.35 | 0 | 96 | 1.60 | 0.98 | 0.01 | -0.01 | 6/24/2026 | 8/27/2026 3:59:46 PM EST |
| 30.00 | 7.80 | 10.50 | 9.15 | 9.40 | 0.00 | 0.00% | 0.30 | 0 | 60 | 1.48 | 0.98 | 0.01 | -0.01 | 6/9/2026 | 8/27/2026 3:59:46 PM EST |
| 31.00 | 6.50 | 9.60 | 8.05 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.40 | 0.97 | 0.01 | -0.01 | 5/28/2026 | 8/27/2026 3:59:46 PM EST |
| 32.00 | 5.60 | 8.20 | 6.90 | 6.28 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.14 | 0.94 | 0.02 | -0.01 | 8/20/2026 | 8/27/2026 3:59:46 PM EST |
| 33.00 | 4.60 | 7.10 | 5.85 | 6.78 | 0.00 | 0.00% | 0.18 | 0 | 1,221 | 1.00 | 0.92 | 0.03 | -0.02 | 6/26/2026 | 8/27/2026 3:59:46 PM EST |
| 34.00 | 3.70 | 6.80 | 5.25 | 3.15 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.12 | 0.88 | 0.04 | -0.02 | 6/1/2026 | 8/27/2026 3:59:46 PM EST |
| 35.00 | 2.75 | 6.00 | 4.38 | 3.98 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.06 | 0.84 | 0.06 | -0.02 | 8/21/2026 | 8/27/2026 3:59:46 PM EST |
| 36.00 | 2.25 | 4.60 | 3.43 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.82 | 0.78 | 0.07 | -0.03 | 6/18/2026 | 8/27/2026 3:59:46 PM EST |
| 37.00 | 1.35 | 3.60 | 2.48 | 2.09 | 0.00 | 0.00% | 0.07 | 0 | 102 | 0.71 | 0.68 | 0.09 | -0.03 | 8/18/2026 | 8/27/2026 3:59:46 PM EST |
| 38.00 | 0.70 | 2.25 | 1.48 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 1,518 | 0.49 | 0.60 | 0.10 | -0.03 | 6/26/2026 | 8/27/2026 3:59:46 PM EST |
| 39.00 | 0.80 | 1.70 | 1.25 | 1.02 | -0.63 | -38.19% | 0.03 | 7 | 154 | 0.36 | 0.49 | 0.12 | -0.03 | 8/27/2026 | 8/27/2026 3:59:46 PM EST |
| 40.00 | 0.25 | 1.25 | 0.75 | 0.85 | -0.25 | -22.73% | 0.02 | 6 | 35 | 0.33 | 0.37 | 0.11 | -0.03 | 8/27/2026 | 8/27/2026 3:59:46 PM EST |
| 41.00 | 0.05 | 0.80 | 0.43 | 0.52 | +0.04 | +8.34% | 0.01 | 6 | 16 | 0.30 | 0.29 | 0.09 | -0.03 | 8/27/2026 | 8/27/2026 3:59:46 PM EST |
| 42.00 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,014 | 0.35 | 0.22 | 0.08 | -0.03 | 8/26/2026 | 8/27/2026 3:59:46 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.06 | -0.02 | 8/17/2026 | 8/27/2026 3:59:46 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | 0.10 | 0.05 | -0.01 | 7/30/2026 | 8/27/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.69 | 0.07 | 0.03 | -0.01 | 8/26/2026 | 8/27/2026 3:59:46 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.02 | -0.01 | 8/27/2026 3:59:46 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.03 | 0.02 | -0.01 | 7/24/2026 | 8/27/2026 3:59:46 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.02 | 0.01 | 0.00 | 8/18/2026 | 8/27/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.96 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:46 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 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/27/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/27/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 67 | 2.05 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/27/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.92 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/27/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/27/2026 3:59:46 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 468 | 1.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/27/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/27/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/27/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.16 | -80.00% | 0.00 | 12 | 55 | 0.88 | -0.01 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.80 | -0.02 | 0.01 | -0.01 | 4/30/2026 | 8/27/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.06 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 8/27/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.96 | -0.03 | 0.01 | -0.01 | 5/18/2026 | 8/27/2026 3:59:46 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.75 | -0.06 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 3:59:46 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.78 | -0.08 | 0.03 | -0.02 | 6/24/2026 | 8/27/2026 3:59:46 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | -0.12 | 0.04 | -0.02 | 7/13/2026 | 8/27/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.66 | -0.16 | 0.06 | -0.02 | 7/30/2026 | 8/27/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 1.05 | 0.53 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.59 | -0.22 | 0.07 | -0.03 | 8/18/2026 | 8/27/2026 3:59:46 PM EST |
| 37.00 | 0.10 | 0.85 | 0.48 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.29 | -0.32 | 0.09 | -0.03 | 8/17/2026 | 8/27/2026 3:59:46 PM EST |
| 38.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.94 | -59.12% | 0.02 | 6 | 38 | 0.26 | -0.40 | 0.10 | -0.03 | 8/27/2026 | 8/27/2026 3:59:46 PM EST |
| 39.00 | 0.30 | 2.75 | 1.53 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.51 | 0.12 | -0.03 | 8/12/2026 | 8/27/2026 3:59:46 PM EST |
| 40.00 | 0.65 | 3.60 | 2.13 | 1.67 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.77 | -0.63 | 0.11 | -0.03 | 8/12/2026 | 8/27/2026 3:59:46 PM EST |
| 41.00 | 1.45 | 4.00 | 2.73 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 207 | 0.71 | -0.71 | 0.09 | -0.03 | 8/25/2026 | 8/27/2026 3:59:46 PM EST |
| 42.00 | 2.25 | 4.70 | 3.48 | % | 0.08 | 0 | 0 | 0.71 | -0.78 | 0.08 | -0.03 | 8/27/2026 3:59:46 PM EST | |||
| 43.00 | 3.10 | 5.70 | 4.40 | % | 0.10 | 0 | 0 | 0.79 | -0.86 | 0.06 | -0.02 | 8/27/2026 3:59:46 PM EST | |||
| 44.00 | 4.00 | 7.20 | 5.60 | % | 0.13 | 0 | 0 | 1.01 | -0.90 | 0.05 | -0.01 | 8/27/2026 3:59:46 PM EST | |||
| 45.00 | 5.00 | 7.30 | 6.15 | % | 0.14 | 0 | 0 | 0.81 | -0.93 | 0.03 | -0.01 | 8/27/2026 3:59:46 PM EST | |||
| 46.00 | 5.50 | 8.80 | 7.15 | % | 0.16 | 0 | 0 | 1.03 | -0.96 | 0.02 | -0.01 | 8/27/2026 3:59:46 PM EST | |||
| 47.00 | 7.30 | 9.30 | 8.30 | % | 0.18 | 0 | 0 | 0.93 | -0.97 | 0.02 | -0.01 | 8/27/2026 3:59:46 PM EST | |||
| 48.00 | 7.50 | 10.30 | 8.90 | % | 0.19 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 8/27/2026 3:59:46 PM EST | |||
| 50.00 | 9.80 | 13.40 | 11.60 | % | 0.23 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 8/27/2026 3:59:46 PM EST |