Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $37.92 as of 5/28/2025 5:25:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.20 | 18.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 24.00 | 13.10 | 16.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 25.00 | 12.30 | 15.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 26.00 | 11.50 | 13.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 27.00 | 10.20 | 13.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 28.00 | 9.20 | 12.00 | 7.57 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 3:59:49 PM EST |
| 29.00 | 8.20 | 11.00 | % | 0 | 0 | 1.66 | 1.00 | 0.01 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 30.00 | 7.30 | 10.10 | % | 0 | 0 | 1.54 | 0.98 | 0.02 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 31.00 | 6.30 | 9.00 | % | 0 | 0 | 1.41 | 0.97 | 0.02 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 32.00 | 5.30 | 6.70 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.92 | 0.03 | -0.01 | 4/9/2025 | 5/28/2025 3:59:49 PM EST |
| 33.00 | 4.80 | 5.60 | 2.50 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.88 | 0.04 | -0.02 | 4/9/2025 | 5/28/2025 3:59:49 PM EST |
| 34.00 | 3.80 | 4.80 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.84 | 0.05 | -0.02 | 4/11/2025 | 5/28/2025 3:59:49 PM EST |
| 35.00 | 3.40 | 5.00 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.78 | 0.07 | -0.03 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 36.00 | 2.65 | 2.85 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.71 | 0.08 | -0.03 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 37.00 | 1.95 | 2.15 | 1.63 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.62 | 0.10 | -0.03 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 38.00 | 1.35 | 1.75 | 2.47 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.51 | 0.11 | -0.03 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 39.00 | 0.85 | 1.05 | 1.29 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.40 | 0.11 | -0.03 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 40.00 | 0.50 | 0.70 | 0.57 | -0.05 | -8.07% | 5 | 560 | 0.35 | 0.30 | 0.10 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 41.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 2 | 44 | 0.35 | 0.20 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 42.00 | 0.15 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.13 | 0.07 | -0.02 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 43.00 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.08 | 0.05 | -0.01 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 29 | 0.68 | 0.05 | 0.03 | -0.01 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,031 | 0.74 | 0.03 | 0.02 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.02 | 0.01 | 0.00 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 85 | 0.85 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/28/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.95 | 1.58 | 0.00 | 0.00% | 0 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/28/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 0.95 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/28/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/28/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.91 | 0.00 | 0.00% | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/28/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 169 | 1.40 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/28/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 60 | 1.57 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 38 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 1.20 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 30.00 | 0.05 | 1.00 | 0.08 | -0.02 | -20.00% | 3 | 170 | 0.81 | -0.02 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.03 | 0.02 | 0.00 | 5/6/2025 | 5/28/2025 3:59:49 PM EST |
| 32.00 | 0.05 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.08 | 0.03 | -0.01 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 33.00 | 0.10 | 0.65 | 0.22 | 0.00 | 0.00% | 0 | 64 | 0.54 | -0.12 | 0.04 | -0.02 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 34.00 | 0.20 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 183 | 0.46 | -0.16 | 0.05 | -0.02 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 35.00 | 0.35 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.41 | -0.22 | 0.07 | -0.03 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 36.00 | 0.60 | 0.70 | 0.70 | -0.43 | -38.06% | 30 | 286 | 0.39 | -0.29 | 0.08 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 37.00 | 0.90 | 1.25 | 1.03 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.38 | 0.10 | -0.03 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 38.00 | 1.10 | 1.65 | 1.39 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.49 | 0.11 | -0.03 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 39.00 | 1.80 | 2.05 | 1.97 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.60 | 0.11 | -0.03 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 40.00 | 1.45 | 2.70 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.70 | 0.10 | -0.03 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 41.00 | 3.20 | 3.70 | 2.60 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.80 | 0.09 | -0.02 | 5/20/2025 | 5/28/2025 3:59:49 PM EST |
| 42.00 | 3.80 | 4.40 | 3.10 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.87 | 0.07 | -0.02 | 5/15/2025 | 5/28/2025 3:59:49 PM EST |
| 43.00 | 4.50 | 5.80 | 3.80 | 0.00 | 0.00% | 0 | 27 | 0.67 | -0.92 | 0.05 | -0.01 | 1/30/2025 | 5/28/2025 3:59:49 PM EST |
| 44.00 | 5.70 | 7.10 | 7.20 | 0.00 | 0.00% | 0 | 13 | 0.84 | -0.95 | 0.03 | -0.01 | 3/17/2025 | 5/28/2025 3:59:49 PM EST |
| 45.00 | 6.80 | 7.90 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.97 | 0.02 | 0.00 | 1/30/2025 | 5/28/2025 3:59:49 PM EST |
| 46.00 | 7.40 | 10.10 | 13.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.98 | 0.01 | 0.00 | 4/7/2025 | 5/28/2025 3:59:49 PM EST |
| 47.00 | 8.20 | 11.10 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 5/28/2025 3:59:49 PM EST |
| 48.00 | 9.20 | 12.10 | 6.30 | 0.00 | 0.00% | 0 | 6 | 1.41 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/28/2025 3:59:49 PM EST |
| 49.00 | 10.30 | 12.30 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/28/2025 3:59:49 PM EST |
| 50.00 | 11.20 | 14.10 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/28/2025 3:59:49 PM EST |
| 55.00 | 16.40 | 19.10 | 13.91 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/28/2025 3:59:49 PM EST |
| 60.00 | 21.80 | 24.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 65.00 | 26.50 | 28.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |