Options Chain for VORNADO RLTY TR SH BEN INT (VNO)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.70 | 9.00 | 8.21 | 0.00 | 0.00% | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:59 PM |
| 17.50 | 6.20 | 6.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/13/2022 | 12/2/2022 8:59:59 PM |
| 20.00 | 3.70 | 4.00 | 4.97 | 0.00 | 0.00% | 0 | 84 | 0.83 | 1.00 | 0.02 | 0.00 | 12/1/2022 | 12/2/2022 8:59:59 PM |
| 22.50 | 1.40 | 1.65 | 1.50 | -0.70 | -31.82% | 1 | 111 | 0.46 | 0.84 | 0.13 | -0.02 | 12/5/2022 | 12/2/2022 8:59:59 PM |
| 25.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1,000 | 0.34 | 0.35 | 0.24 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,140 | 0.61 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 341 | 0.95 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 8:59:59 PM |
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 42 | 2.90 | 0.00 | 0.00 | 0.00 | 9/8/2022 | 12/2/2022 8:59:59 PM |
| 45.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.62 | 0.00 | 0.00 | 0.00 | 10/19/2022 | 12/2/2022 8:59:59 PM |
| 50.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 10/21/2022 | 12/2/2022 8:59:59 PM |
| 55.00 | 0.00 | 1.80 | % | 0 | 5 | 3.81 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 60.00 | 0.00 | 1.80 | % | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.80 | 0.40 | 0.00 | 0.00% | 0 | 43 | 3.51 | 0.00 | 0.00 | 0.00 | 10/7/2022 | 12/2/2022 8:59:59 PM |
| 17.50 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 54 | 1.24 | 0.00 | 0.00 | 0.00 | 10/24/2022 | 12/2/2022 8:59:59 PM |
| 20.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 528 | 0.77 | 0.00 | 0.02 | 0.00 | 12/1/2022 | 12/2/2022 8:59:59 PM |
| 22.50 | 0.20 | 0.35 | 0.27 | +0.07 | +35.00% | 30 | 632 | 0.39 | -0.16 | 0.13 | -0.02 | 12/5/2022 | 12/2/2022 8:59:59 PM |
| 25.00 | 1.35 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 1,433 | 0.32 | -0.65 | 0.24 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 30.00 | 6.10 | 6.50 | 6.10 | 0.00 | 0.00% | 0 | 547 | 0.71 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:59 PM |
| 35.00 | 10.90 | 11.60 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:59 PM |
| 40.00 | 16.00 | 16.40 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:59 PM |
| 45.00 | 21.10 | 21.50 | 22.36 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/30/2022 | 12/2/2022 8:59:59 PM |
| 50.00 | 26.20 | 26.40 | 22.45 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/22/2022 | 12/2/2022 8:59:59 PM |
| 55.00 | 31.00 | 31.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 60.00 | 35.90 | 36.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM |