Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $41.20 as of 9/18/2025 8:19:49 AM 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 | 20.70 | 23.50 | 22.10 | 18.80 | 0.00 | 0.00% | 1.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/17/2025 4:00:02 PM EST |
| 25.00 | 15.50 | 18.30 | 16.90 | 11.93 | 0.00 | 0.00% | 0.68 | 0 | 1 | 8.03 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:02 PM EST |
| 30.00 | 10.50 | 13.50 | 12.00 | 7.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:02 PM EST |
| 32.00 | 8.40 | 11.50 | 9.95 | % | 0.31 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 33.00 | 7.50 | 10.50 | 9.00 | 5.30 | 0.00 | 0.00% | 0.27 | 0 | 4 | 5.01 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 9/17/2025 4:00:02 PM EST |
| 34.00 | 6.50 | 9.50 | 8.00 | 6.81 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:02 PM EST |
| 35.00 | 5.60 | 8.50 | 7.05 | 2.52 | 0.00 | 0.00% | 0.20 | 0 | 12 | 4.25 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 4:00:02 PM EST |
| 36.00 | 5.00 | 5.40 | 5.20 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.38 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:02 PM EST |
| 37.00 | 4.10 | 4.30 | 4.20 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.50 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 38.00 | 3.20 | 3.40 | 3.30 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.95 | 1.01 | 0.01 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 39.00 | 2.20 | 2.35 | 2.28 | 2.16 | 0.00 | 0.00% | 0.06 | 0 | 150 | 0.65 | 1.03 | 0.10 | -0.03 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 40.00 | 1.30 | 1.50 | 1.40 | 2.94 | 0.00 | 0.00% | 0.03 | 0 | 1,100 | 0.12 | 0.97 | 0.20 | -0.09 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 41.00 | 0.55 | 0.80 | 0.68 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.05 | 0.80 | 0.28 | -0.13 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.59 | 0.50 | 0.25 | -0.11 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.29 | 0.21 | 0.13 | -0.06 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.48 | 0.06 | 0.04 | -0.01 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.01 | 0.01 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/17/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 1.55 | 0.78 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 3.10 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/17/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 316 | 3.50 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 42 | 4.42 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/17/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/17/2025 4:00:02 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 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,903 | 3.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.82 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 231 | 3.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 160 | 3.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.23 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 60 | 3.75 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 86 | 3.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.70 | 0.01 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.70 | 0.03 | 0.10 | -0.03 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.60 | -0.03 | 0.20 | -0.09 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 41.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.68 | -0.20 | 0.28 | -0.13 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 42.00 | 0.95 | 1.25 | 1.10 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.98 | -0.50 | 0.25 | -0.11 | 9/12/2025 | 9/17/2025 4:00:02 PM EST |
| 43.00 | 0.95 | 3.60 | 2.28 | 0.74 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.10 | -0.79 | 0.13 | -0.06 | 9/12/2025 | 9/17/2025 4:00:02 PM EST |
| 44.00 | 2.05 | 3.10 | 2.58 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.98 | -0.94 | 0.04 | -0.01 | 8/6/2025 | 9/17/2025 4:00:02 PM EST |
| 45.00 | 2.95 | 5.70 | 4.33 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.74 | -0.99 | 0.01 | 0.00 | 7/31/2025 | 9/17/2025 4:00:02 PM EST |
| 46.00 | 3.90 | 6.70 | 5.30 | 9.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 4:00:02 PM EST |
| 47.00 | 5.00 | 6.40 | 5.70 | % | 0.12 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 48.00 | 5.90 | 8.60 | 7.25 | 7.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 9/17/2025 4:00:02 PM EST |
| 50.00 | 7.90 | 10.70 | 9.30 | % | 0.19 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 55.00 | 13.00 | 15.70 | 14.35 | % | 0.26 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 60.00 | 17.90 | 20.70 | 19.30 | % | 0.32 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST |