Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $40.98 as of 11/20/2024 8:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.90 | 28.50 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 23.70 | 27.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 22.30 | 26.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 21.70 | 25.50 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 20.60 | 24.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 19.40 | 23.50 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 17.90 | 22.50 | 6.87 | 0.00 | 0.00% | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 17.60 | 21.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 16.50 | 20.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 15.70 | 19.50 | 15.60 | 0.00 | 0.00% | 0 | 25 | 2.09 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 14.00 | 18.50 | 3.10 | 0.00 | 0.00% | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 13.60 | 17.50 | 5.97 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 12.00 | 16.50 | 5.09 | 0.00 | 0.00% | 0 | 18 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 10.90 | 14.40 | 14.25 | 0.00 | 0.00% | 0 | 414 | 1.18 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 10.10 | 14.50 | 8.39 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 8.50 | 12.40 | 16.00 | 0.00 | 0.00% | 0 | 455 | 1.47 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 9.00 | 11.80 | 12.24 | 0.00 | 0.00% | 0 | 225 | 1.20 | 0.99 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 7.40 | 11.50 | 8.30 | 0.00 | 0.00% | 0 | 23 | 1.30 | 0.99 | 0.01 | 0.00 | 9/20/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 5.60 | 10.30 | 11.40 | 0.00 | 0.00% | 0 | 47 | 1.20 | 0.97 | 0.02 | 0.00 | 10/18/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 5.40 | 7.60 | 6.12 | 0.00 | 0.00% | 0 | 282 | 0.67 | 0.91 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 6.00 | 6.60 | 7.70 | 0.00 | 0.00% | 0 | 57 | 0.48 | 0.89 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 5.00 | 5.60 | 6.80 | 0.00 | 0.00% | 0 | 1,040 | 0.41 | 0.85 | 0.05 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 2.55 | 4.90 | 7.35 | 0.00 | 0.00% | 0 | 63 | 0.28 | 0.80 | 0.05 | -0.02 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 2.95 | 4.00 | 3.75 | 0.00 | 0.00% | 0 | 28 | 0.36 | 0.74 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 2.60 | 3.20 | 3.85 | 0.00 | 0.00% | 0 | 365 | 0.39 | 0.67 | 0.07 | -0.03 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 1.90 | 2.50 | 1.65 | 0.00 | 0.00% | 0 | 2,290 | 0.37 | 0.60 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.51 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 42.00 | 0.00 | 3.60 | 1.34 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.43 | 0.08 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 0.00 | 0.90 | 0.85 | +0.30 | +54.55% | 4 | 10 | 0.26 | 0.35 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 44.00 | 0.00 | 3.20 | 1.81 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.28 | 0.07 | -0.03 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.30 | 0.50 | 0.42 | -0.04 | -8.70% | 1 | 248 | 0.36 | 0.22 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 46.00 | 0.00 | 2.40 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.17 | 0.05 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 47.00 | 0.00 | 2.55 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.86 | 0.12 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 1.85 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.09 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 49.00 | 0.00 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.07 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 1.80 | 0.35 | 0.00 | 0.00% | 0 | 575 | 0.85 | 0.05 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 1.95 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.01 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 2.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 28 | 1.58 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.64 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.54 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 310 | 1.55 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 51 | 1.46 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.45 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 42 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 159 | 2.02 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.15 | 0.58 | 0.00 | 0.00% | 0 | 275 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 6,366 | 1.90 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 263 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 1.95 | 0.42 | 0.00 | 0.00% | 0 | 113 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 1.90 | 0.45 | 0.00 | 0.00% | 0 | 71 | 0.61 | -0.01 | 0.01 | 0.00 | 10/15/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 1.95 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.01 | 0.01 | 0.00 | 5/2/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 2.10 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.03 | 0.02 | 0.00 | 9/25/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 347 | 0.47 | -0.09 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 133 | 0.53 | -0.11 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 53 | 0.51 | -0.15 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 0.45 | 0.75 | 0.60 | +0.05 | +9.10% | 4 | 25 | 0.43 | -0.20 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 3.40 | 0.90 | -0.53 | -37.07% | 5 | 50 | 0.56 | -0.26 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 19 | 0.31 | -0.33 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.20 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 318 | 0.35 | -0.40 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.49 | 0.08 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 42.00 | 0.70 | 2.85 | 2.65 | +0.90 | +51.43% | 3 | 106 | 0.25 | -0.57 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 1.00 | 3.60 | 2.15 | 0.00 | 0.00% | 0 | 42 | 0.41 | -0.65 | 0.08 | -0.03 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 44.00 | 2.05 | 6.00 | % | 0 | 0 | 0.45 | -0.72 | 0.07 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 2.60 | 7.20 | 4.00 | 0.00 | 0.00% | 0 | 12 | 0.93 | -0.78 | 0.06 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 46.00 | 3.50 | 8.30 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.83 | 0.05 | -0.02 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 47.00 | 4.40 | 9.00 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.88 | 0.04 | -0.02 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 48.00 | 5.20 | 10.00 | % | 0 | 0 | 1.05 | -0.91 | 0.03 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 49.00 | 6.20 | 11.00 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.93 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 7.20 | 12.00 | % | 0 | 0 | 1.16 | -0.95 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 12.10 | 16.90 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 17.20 | 21.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 22.10 | 26.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |