Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $38.08 as of 8/22/2025 8:50:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.20 | 20.00 | 18.60 | 18.80 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 12.20 | 15.00 | 13.60 | 11.93 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 7.40 | 9.10 | 8.25 | 7.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.98 | 0.99 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 32.00 | 5.40 | 7.20 | 6.30 | % | 0.20 | 0 | 0 | 0.83 | 0.95 | 0.02 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 33.00 | 4.60 | 6.60 | 5.60 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.87 | 0.91 | 0.04 | -0.01 | 6/25/2025 | 8/22/2025 4:00:01 PM EST |
| 34.00 | 4.00 | 5.70 | 4.85 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.80 | 0.86 | 0.05 | -0.02 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 3.40 | 4.50 | 3.95 | 2.52 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.65 | 0.79 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 36.00 | 2.60 | 3.90 | 3.25 | 2.60 | +0.90 | +52.95% | 0.09 | 13 | 12 | 0.60 | 0.70 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 37.00 | 1.90 | 3.00 | 2.45 | 1.95 | +0.98 | +101.04% | 0.07 | 3 | 30 | 0.39 | 0.60 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 38.00 | 1.25 | 1.45 | 1.35 | 1.32 | +0.52 | +65.00% | 0.04 | 4 | 62 | 0.36 | 0.48 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 1.05 | 0.53 | 0.90 | +0.50 | +125.00% | 0.01 | 6 | 147 | 0.33 | 0.36 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.51 | +0.26 | +104.00% | 0.01 | 4 | 837 | 0.33 | 0.25 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.33 | 0.17 | 0.09 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.39 | 0.11 | 0.07 | -0.01 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 57 | 0.32 | 0.06 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 30 | 0.50 | 0.04 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.32 | 0.02 | 0.02 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.83 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 8/22/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.17 | 0.00 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 316 | 1.27 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.31 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,903 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.84 | -0.01 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 230 | 0.56 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.25 | +0.04 | +19.05% | 0.00 | 1 | 158 | 0.35 | -0.09 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.38 | -0.14 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.40 | -57.15% | 0.01 | 1 | 488 | 0.37 | -0.21 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 36.00 | 0.45 | 0.55 | 0.50 | 0.54 | -0.66 | -55.00% | 0.01 | 1 | 128 | 0.28 | -0.30 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 37.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.60 | -42.86% | 0.02 | 3 | 37 | 0.26 | -0.40 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 38.00 | 1.15 | 1.25 | 1.20 | 1.25 | -0.72 | -36.55% | 0.03 | 1 | 32 | 0.25 | -0.52 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 39.00 | 1.65 | 1.95 | 1.80 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.24 | -0.64 | 0.12 | -0.03 | 7/18/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 2.30 | 2.50 | 2.40 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.19 | -0.75 | 0.11 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 41.00 | 2.20 | 3.30 | 2.75 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.10 | -0.83 | 0.09 | -0.02 | 6/17/2025 | 8/22/2025 4:00:01 PM EST |
| 42.00 | 3.50 | 5.60 | 4.55 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.76 | -0.89 | 0.07 | -0.01 | 4/1/2025 | 8/22/2025 4:00:01 PM EST |
| 43.00 | 4.30 | 7.10 | 5.70 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.96 | -0.94 | 0.05 | -0.01 | 7/17/2025 | 8/22/2025 4:00:01 PM EST |
| 44.00 | 5.30 | 8.00 | 6.65 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.00 | -0.96 | 0.03 | -0.01 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 6.30 | 9.00 | 7.65 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -0.98 | 0.02 | 0.00 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 46.00 | 7.20 | 10.10 | 8.65 | 9.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 47.00 | 8.10 | 11.00 | 9.55 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 48.00 | 9.30 | 12.00 | 10.65 | 7.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 11.10 | 14.00 | 12.55 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 16.30 | 19.00 | 17.65 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 21.40 | 24.00 | 22.70 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |