Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $31.63 as of 5/22/2026 3:38:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.60 | 19.20 | 17.40 | % | 1.16 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 18.00 | 12.80 | 15.80 | 14.30 | 13.56 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 11.70 | 15.20 | 13.45 | % | 0.71 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 20.00 | 10.50 | 14.20 | 12.35 | % | 0.62 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 21.00 | 9.50 | 12.20 | 10.85 | % | 0.52 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 22.00 | 8.50 | 11.20 | 9.85 | % | 0.45 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 23.00 | 7.50 | 10.20 | 8.85 | % | 0.38 | 0 | 2 | 1.40 | 0.99 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 24.00 | 6.60 | 9.20 | 7.90 | % | 0.33 | 0 | 1 | 1.28 | 0.99 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 25.00 | 5.60 | 8.30 | 6.95 | 2.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.20 | 0.98 | 0.01 | -0.01 | 4/1/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 5.00 | 7.50 | 6.25 | % | 0.24 | 0 | 3 | 1.16 | 0.95 | 0.02 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 27.00 | 4.10 | 6.60 | 5.35 | % | 0.20 | 0 | 3 | 1.08 | 0.90 | 0.04 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 28.00 | 2.70 | 5.70 | 4.20 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.99 | 0.86 | 0.05 | -0.02 | 5/7/2026 | 5/22/2026 3:59:54 PM EST |
| 29.00 | 1.85 | 4.80 | 3.33 | 3.04 | 0.00 | 0.00% | 0.11 | 0 | 78 | 0.90 | 0.80 | 0.07 | -0.02 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 30.00 | 2.55 | 2.80 | 2.68 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 173 | 0.40 | 0.73 | 0.08 | -0.03 | 5/11/2026 | 5/22/2026 3:59:54 PM EST |
| 31.00 | 1.85 | 2.10 | 1.98 | 1.90 | +0.25 | +15.16% | 0.06 | 2 | 60 | 0.40 | 0.64 | 0.10 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 32.00 | 1.20 | 1.50 | 1.35 | 1.30 | +0.11 | +9.25% | 0.04 | 1 | 65 | 0.37 | 0.53 | 0.11 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 33.00 | 0.80 | 0.95 | 0.88 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.36 | 0.42 | 0.12 | -0.03 | 5/11/2026 | 5/22/2026 3:59:54 PM EST |
| 34.00 | 0.50 | 0.75 | 0.63 | 0.66 | +0.21 | +46.67% | 0.02 | 1 | 612 | 0.38 | 0.31 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 35.00 | 0.25 | 0.55 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,047 | 0.39 | 0.22 | 0.09 | -0.02 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 36.00 | 0.15 | 0.40 | 0.28 | 0.29 | +0.04 | +16.00% | 0.01 | 1 | 122 | 0.51 | 0.14 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 37.00 | 0.05 | 2.30 | 1.18 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.75 | 0.09 | 0.05 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.06 | 0.04 | -0.01 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.27 | 0.04 | 0.02 | -0.01 | 5/8/2026 | 5/22/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.92 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 952 | 1.41 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.04 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,224 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.11 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 1.22 | -0.01 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 782 | 1.13 | -0.02 | 0.01 | -0.01 | 4/29/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 0.05 | 0.50 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.78 | -0.05 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.54 | -0.10 | 0.04 | -0.02 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 28.00 | 0.20 | 1.50 | 0.85 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.46 | -0.14 | 0.05 | -0.02 | 5/12/2026 | 5/22/2026 3:59:54 PM EST |
| 29.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.43 | -0.20 | 0.07 | -0.02 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 30.00 | 0.45 | 0.70 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 511 | 0.41 | -0.27 | 0.08 | -0.03 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 31.00 | 0.70 | 1.00 | 0.85 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.39 | -0.36 | 0.10 | -0.03 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 32.00 | 1.10 | 1.40 | 1.25 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.37 | -0.47 | 0.11 | -0.03 | 4/24/2026 | 5/22/2026 3:59:54 PM EST |
| 33.00 | 1.70 | 1.95 | 1.83 | 2.14 | 0.00 | 0.00% | 0.06 | 0 | 758 | 0.37 | -0.58 | 0.12 | -0.03 | 5/11/2026 | 5/22/2026 3:59:54 PM EST |
| 34.00 | 2.40 | 2.60 | 2.50 | 2.78 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.37 | -0.69 | 0.11 | -0.02 | 5/11/2026 | 5/22/2026 3:59:54 PM EST |
| 35.00 | 2.20 | 4.30 | 3.25 | 4.76 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.73 | -0.78 | 0.09 | -0.02 | 5/15/2026 | 5/22/2026 3:59:54 PM EST |
| 36.00 | 3.10 | 4.70 | 3.90 | % | 0.11 | 0 | 0 | 0.62 | -0.86 | 0.07 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 37.00 | 4.00 | 6.40 | 5.20 | % | 0.14 | 0 | 0 | 0.92 | -0.91 | 0.05 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 38.00 | 4.90 | 7.40 | 6.15 | % | 0.16 | 0 | 0 | 1.00 | -0.94 | 0.04 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 39.00 | 6.00 | 8.90 | 7.45 | % | 0.19 | 0 | 0 | 1.23 | -0.96 | 0.02 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 40.00 | 7.00 | 9.90 | 8.45 | % | 0.21 | 0 | 0 | 1.30 | -0.98 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 41.00 | 8.00 | 10.90 | 9.45 | % | 0.23 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 42.00 | 9.00 | 11.90 | 10.45 | % | 0.25 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 43.00 | 10.00 | 12.90 | 11.45 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 44.00 | 11.00 | 14.10 | 12.55 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 45.00 | 12.00 | 15.10 | 13.55 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 46.00 | 13.00 | 15.80 | 14.40 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 47.00 | 13.90 | 17.10 | 15.50 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 48.00 | 14.90 | 17.70 | 16.30 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 50.00 | 16.90 | 20.10 | 18.50 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 55.00 | 21.90 | 25.10 | 23.50 | % | 0.43 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST |