Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $33.40 as of 12/23/2025 2:16:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 28.80 | 32.20 | 30.50 | 31.90 | 0.00 | 0.00% | 10.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 5.00 | 26.80 | 30.20 | 28.50 | 29.50 | 0.00 | 0.00% | 5.70 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 8.00 | 23.80 | 27.10 | 25.45 | 26.65 | 0.00 | 0.00% | 3.18 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:50 PM EST |
| 10.00 | 21.80 | 25.10 | 23.45 | 23.89 | 0.00 | 0.00% | 2.34 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 12.50 | 19.40 | 22.60 | 21.00 | % | 1.68 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 15.00 | 16.20 | 20.10 | 18.15 | 11.40 | 0.00 | 0.00% | 1.21 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 12/23/2025 1:58:50 PM EST |
| 17.50 | 13.70 | 17.60 | 15.65 | 20.77 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 1:58:50 PM EST |
| 20.00 | 11.20 | 13.40 | 12.30 | 13.90 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 22.50 | 8.80 | 12.50 | 10.65 | 15.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 1:58:50 PM EST |
| 25.00 | 6.90 | 9.80 | 8.35 | 9.27 | 0.00 | 0.00% | 0.33 | 0 | 170 | 1.56 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:50 PM EST |
| 26.00 | 6.50 | 8.40 | 7.45 | % | 0.29 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 27.00 | 4.70 | 8.20 | 6.45 | 7.70 | 0.00 | 0.00% | 0.24 | 0 | 137 | 1.45 | 0.99 | 0.01 | -0.01 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 28.00 | 4.10 | 6.90 | 5.50 | % | 0.20 | 0 | 0 | 1.19 | 0.97 | 0.02 | -0.01 | 12/23/2025 1:58:50 PM EST | |||
| 29.00 | 3.70 | 5.50 | 4.60 | % | 0.16 | 0 | 0 | 0.92 | 0.93 | 0.04 | -0.02 | 12/23/2025 1:58:50 PM EST | |||
| 30.00 | 2.70 | 4.10 | 3.40 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.65 | 0.87 | 0.07 | -0.02 | 12/18/2025 | 12/23/2025 1:58:50 PM EST |
| 31.00 | 1.90 | 3.30 | 2.60 | % | 0.08 | 0 | 0 | 0.60 | 0.80 | 0.09 | -0.03 | 12/23/2025 1:58:50 PM EST | |||
| 32.00 | 1.80 | 2.00 | 1.90 | 2.47 | 0.00 | 0.00% | 0.06 | 0 | 207 | 0.31 | 0.70 | 0.12 | -0.03 | 12/18/2025 | 12/23/2025 1:58:50 PM EST |
| 33.00 | 1.15 | 1.35 | 1.25 | 1.20 | +0.03 | +2.57% | 0.04 | 1 | 4 | 0.31 | 0.57 | 0.14 | -0.03 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 34.00 | 0.65 | 0.90 | 0.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.31 | 0.42 | 0.15 | -0.03 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.96 | +0.41 | +74.55% | 0.01 | 1 | 506 | 0.32 | 0.29 | 0.13 | -0.02 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 36.00 | 0.20 | 0.40 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.33 | 0.20 | 0.10 | -0.02 | 12/18/2025 | 12/23/2025 1:58:50 PM EST |
| 37.00 | 0.10 | 0.30 | 0.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.35 | 0.13 | 0.07 | -0.01 | 12/18/2025 | 12/23/2025 1:58:50 PM EST |
| 38.00 | 0.05 | 1.15 | 0.60 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | 0.07 | 0.04 | -0.01 | 11/10/2025 | 12/23/2025 1:58:50 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.03 | 0.02 | 0.00 | 12/11/2025 | 12/23/2025 1:58:50 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.74 | 0.02 | 0.01 | 0.00 | 12/9/2025 | 12/23/2025 1:58:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.01 | 0.01 | 0.00 | 12/1/2025 | 12/23/2025 1:58:50 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:58:50 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,309 | 0.76 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:58:50 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 48.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 49.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 1.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:50 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 12/23/2025 1:58:50 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 12/23/2025 1:58:50 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,244 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 12/23/2025 1:58:50 PM EST |
| 5.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 340 | 6.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:50 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 6.19 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 32 | 2.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 161 | 2.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 145 | 2.54 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:58:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 12/23/2025 1:58:50 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.26 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 350 | 1.44 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 1:58:50 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 1:58:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.93 | -0.01 | 0.01 | -0.01 | 10/17/2025 | 12/23/2025 1:58:50 PM EST |
| 28.00 | 0.05 | 0.95 | 0.50 | % | 0.02 | 0 | 0 | 0.65 | -0.03 | 0.02 | -0.01 | 12/23/2025 1:58:50 PM EST | |||
| 29.00 | 0.10 | 0.60 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | -0.07 | 0.04 | -0.02 | 12/11/2025 | 12/23/2025 1:58:50 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.37 | -0.13 | 0.07 | -0.02 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 31.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.20 | 0.09 | -0.03 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 32.00 | 0.50 | 0.75 | 0.63 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.35 | -0.30 | 0.12 | -0.03 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 33.00 | 0.85 | 1.10 | 0.98 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.33 | -0.43 | 0.14 | -0.03 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 34.00 | 1.40 | 1.65 | 1.53 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.34 | -0.58 | 0.15 | -0.03 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 35.00 | 2.10 | 2.30 | 2.20 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.34 | -0.71 | 0.13 | -0.02 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 36.00 | 2.10 | 3.70 | 2.90 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.57 | -0.80 | 0.10 | -0.02 | 12/18/2025 | 12/23/2025 1:58:50 PM EST |
| 37.00 | 2.40 | 5.30 | 3.85 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 96 | 0.86 | -0.87 | 0.07 | -0.01 | 12/8/2025 | 12/23/2025 1:58:50 PM EST |
| 38.00 | 4.10 | 5.50 | 4.80 | % | 0.13 | 0 | 0 | 0.66 | -0.93 | 0.04 | -0.01 | 12/23/2025 1:58:50 PM EST | |||
| 39.00 | 5.10 | 6.60 | 5.85 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -0.97 | 0.02 | 0.00 | 9/16/2025 | 12/23/2025 1:58:50 PM EST |
| 40.00 | 5.50 | 8.90 | 7.20 | 6.55 | 0.00 | 0.00% | 0.18 | 0 | 161 | 1.29 | -0.98 | 0.01 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 41.00 | 6.40 | 9.20 | 7.80 | 8.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 12/23/2025 1:58:50 PM EST |
| 42.00 | 7.00 | 10.80 | 8.90 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:58:50 PM EST |
| 43.00 | 8.50 | 11.20 | 9.85 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:58:50 PM EST |
| 44.00 | 9.30 | 12.20 | 10.75 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 45.00 | 10.00 | 13.90 | 11.95 | 7.92 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 1:58:50 PM EST |
| 46.00 | 11.40 | 14.20 | 12.80 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 47.00 | 12.40 | 15.30 | 13.85 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 48.00 | 13.40 | 16.90 | 15.15 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 49.00 | 14.00 | 17.60 | 15.80 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 50.00 | 15.00 | 18.90 | 16.95 | 12.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 12/23/2025 1:58:50 PM EST |
| 55.00 | 20.30 | 23.90 | 22.10 | % | 0.40 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 60.00 | 25.30 | 28.90 | 27.10 | % | 0.45 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 65.00 | 30.30 | 33.40 | 31.85 | % | 0.49 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST |