Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $40.58 as of 7/3/2026 7:49:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 17.10 | 18.70 | 17.90 | 17.39 | +2.84 | +19.52% | 0.78 | 10 | 5 | 2.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 24.00 | 15.80 | 18.10 | 16.95 | 16.27 | +0.62 | +3.97% | 0.71 | 12 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 25.00 | 14.20 | 16.80 | 15.50 | 15.25 | +2.75 | +22.00% | 0.62 | 16 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 26.00 | 13.90 | 16.10 | 15.00 | 14.01 | +0.21 | +1.53% | 0.58 | 12 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 27.00 | 12.20 | 13.80 | 13.00 | 13.50 | +0.77 | +6.05% | 0.48 | 20 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 28.00 | 11.80 | 14.00 | 12.90 | 12.04 | +0.14 | +1.18% | 0.46 | 12 | 8 | 2.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 29.00 | 10.80 | 11.80 | 11.30 | 10.91 | +0.25 | +2.35% | 0.39 | 10 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 30.00 | 9.90 | 12.10 | 11.00 | 10.10 | +0.33 | +3.38% | 0.37 | 14 | 8 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 31.00 | 8.90 | 11.10 | 10.00 | 9.28 | +0.56 | +6.43% | 0.32 | 8 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 32.00 | 7.90 | 10.60 | 9.25 | 8.40 | +0.77 | +10.10% | 0.29 | 6 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 33.00 | 6.90 | 9.10 | 8.00 | 7.40 | +0.69 | +10.29% | 0.24 | 12 | 8 | 0.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 34.00 | 5.90 | 7.90 | 6.90 | 6.60 | +0.80 | +13.80% | 0.20 | 10 | 54 | 0.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 35.00 | 4.90 | 6.20 | 5.55 | 5.60 | +1.40 | +33.34% | 0.16 | 12 | 44 | 0.80 | 0.97 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 36.00 | 4.00 | 5.20 | 4.60 | 4.65 | +0.70 | +17.73% | 0.13 | 16 | 6 | 0.79 | 0.96 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 37.00 | 3.10 | 5.00 | 4.05 | 3.69 | +0.60 | +19.42% | 0.11 | 6 | 10 | 0.59 | 0.86 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 38.00 | 2.35 | 4.20 | 3.28 | 2.91 | -0.19 | -6.13% | 0.09 | 16 | 27 | 0.52 | 0.79 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 39.00 | 1.65 | 3.30 | 2.48 | 1.92 | -0.07 | -3.52% | 0.06 | 8 | 67 | 0.54 | 0.68 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 40.00 | 1.05 | 1.65 | 1.35 | 1.35 | +0.10 | +8.00% | 0.03 | 5 | 154 | 0.36 | 0.56 | 0.14 | -0.03 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 41.00 | 0.55 | 1.25 | 0.90 | 0.80 | -0.20 | -20.00% | 0.02 | 11 | 24 | 0.37 | 0.42 | 0.14 | -0.03 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 42.00 | 0.35 | 1.75 | 1.05 | 0.53 | -0.05 | -8.63% | 0.03 | 16 | 8 | 0.34 | 0.30 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | 0.20 | 0.09 | -0.02 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 2.35 | 1.18 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.17 | 0.12 | 0.07 | -0.02 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | 0.07 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 46.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 11 | 0.45 | 0.06 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.39 | 0.02 | 0.01 | 0.00 | 7/2/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 27.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 1.95 | 0.98 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.74 | -0.03 | 0.05 | -0.01 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 1.95 | 0.98 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.19 | -0.04 | 0.07 | -0.01 | 6/17/2026 | 7/2/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | -0.14 | 0.08 | -0.02 | 6/24/2026 | 7/2/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.21 | 0.10 | -0.02 | 6/9/2026 | 7/2/2026 3:59:48 PM EST |
| 39.00 | 0.20 | 0.85 | 0.53 | 0.85 | -1.22 | -58.94% | 0.01 | 5 | 1 | 0.32 | -0.32 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 40.00 | 0.20 | 3.20 | 1.70 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.56 | -0.44 | 0.14 | -0.03 | 6/11/2026 | 7/2/2026 3:59:48 PM EST |
| 41.00 | 0.45 | 1.90 | 1.18 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.58 | 0.14 | -0.03 | 6/25/2026 | 7/2/2026 3:59:48 PM EST |
| 42.00 | 1.45 | 3.60 | 2.53 | 4.68 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.77 | -0.70 | 0.12 | -0.03 | 6/25/2026 | 7/2/2026 3:59:48 PM EST |
| 43.00 | 1.80 | 4.20 | 3.00 | % | 0.07 | 0 | 0 | 0.75 | -0.80 | 0.09 | -0.02 | 7/2/2026 3:59:48 PM EST | |||
| 44.00 | 2.70 | 5.80 | 4.25 | % | 0.10 | 0 | 0 | 0.74 | -0.88 | 0.07 | -0.02 | 7/2/2026 3:59:48 PM EST | |||
| 45.00 | 3.80 | 5.40 | 4.60 | % | 0.10 | 0 | 0 | 0.63 | -0.93 | 0.04 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 46.00 | 4.80 | 6.90 | 5.85 | 8.52 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.94 | -0.94 | 0.03 | -0.01 | 6/25/2026 | 7/2/2026 3:59:48 PM EST |
| 47.00 | 4.90 | 8.60 | 6.75 | % | 0.14 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:48 PM EST |