Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $37.75 as of 4/1/2025 9:36:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 15.20 | 17.60 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 23.00 | 14.20 | 16.20 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 24.00 | 13.20 | 15.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 25.00 | 12.20 | 14.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 26.00 | 11.30 | 13.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 27.00 | 10.20 | 12.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 28.00 | 9.20 | 11.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 29.00 | 8.20 | 10.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 30.00 | 7.20 | 9.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 31.00 | 6.30 | 8.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 32.00 | 5.30 | 7.30 | % | 0 | 0 | 1.43 | 1.00 | 0.03 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 33.00 | 4.70 | 5.20 | % | 0 | 0 | 1.36 | 0.95 | 0.06 | -0.01 | 4/1/2025 3:59:57 PM EST | |||
| 34.00 | 4.00 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.87 | 0.08 | -0.02 | 3/13/2025 | 4/1/2025 3:59:57 PM EST |
| 35.00 | 3.20 | 3.40 | 7.00 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.79 | 0.09 | -0.02 | 2/27/2025 | 4/1/2025 3:59:57 PM EST |
| 36.00 | 2.50 | 2.65 | 1.80 | -0.55 | -23.41% | 1 | 4 | 0.99 | 0.68 | 0.10 | -0.03 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 37.00 | 1.25 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.58 | 0.11 | -0.04 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 38.00 | 1.30 | 1.45 | 0.85 | -0.20 | -19.05% | 1 | 13 | 0.52 | 0.46 | 0.11 | -0.04 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 39.00 | 0.85 | 1.00 | 0.67 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.35 | 0.10 | -0.03 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 40.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 160 | 0.48 | 0.25 | 0.09 | -0.03 | 3/27/2025 | 4/1/2025 3:59:57 PM EST |
| 41.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.46 | 0.17 | 0.07 | -0.02 | 3/27/2025 | 4/1/2025 3:59:57 PM EST |
| 42.00 | 0.15 | 0.25 | 0.18 | -0.31 | -63.27% | 1 | 5 | 0.81 | 0.11 | 0.05 | -0.02 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 433 | 0.53 | 0.07 | 0.04 | -0.01 | 3/25/2025 | 4/1/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.04 | 0.02 | -0.01 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.02 | 0.02 | -0.01 | 3/27/2025 | 4/1/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 4/1/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.03 | 0.00 | 3/3/2025 | 4/1/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.05 | 0.06 | -0.01 | 3/3/2025 | 4/1/2025 3:59:57 PM EST |
| 34.00 | 0.25 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.72 | -0.13 | 0.08 | -0.02 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 35.00 | 0.45 | 0.60 | 0.64 | -0.01 | -1.54% | 1 | 18 | 0.92 | -0.21 | 0.09 | -0.02 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 36.00 | 0.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 262 | 0.44 | -0.32 | 0.10 | -0.03 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 37.00 | 1.05 | 1.20 | 1.60 | -0.05 | -3.03% | 1 | 13 | 0.42 | -0.42 | 0.11 | -0.04 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 38.00 | 0.55 | 1.60 | 1.70 | -0.10 | -5.56% | 13 | 154 | 0.21 | -0.54 | 0.11 | -0.04 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 39.00 | 1.05 | 2.20 | 2.40 | -0.10 | -4.00% | 2 | 6 | 0.51 | -0.65 | 0.10 | -0.03 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 40.00 | 2.70 | 2.85 | 1.85 | 0.00 | 0.00% | 0 | 24 | 0.80 | -0.75 | 0.09 | -0.03 | 3/24/2025 | 4/1/2025 3:59:57 PM EST |
| 41.00 | 3.40 | 3.70 | 2.40 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.83 | 0.07 | -0.02 | 3/25/2025 | 4/1/2025 3:59:57 PM EST |
| 42.00 | 4.30 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.89 | 0.05 | -0.02 | 3/10/2025 | 4/1/2025 3:59:57 PM EST |
| 43.00 | 4.80 | 6.80 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.93 | 0.04 | -0.01 | 3/11/2025 | 4/1/2025 3:59:57 PM EST |
| 44.00 | 5.80 | 7.80 | % | 0 | 0 | 1.24 | -0.96 | 0.02 | -0.01 | 4/1/2025 3:59:57 PM EST | |||
| 45.00 | 6.80 | 8.80 | % | 0 | 0 | 1.24 | -0.98 | 0.02 | -0.01 | 4/1/2025 3:59:57 PM EST | |||
| 46.00 | 6.40 | 10.00 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 47.00 | 8.80 | 10.90 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 48.00 | 9.80 | 11.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 49.00 | 10.80 | 12.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 50.00 | 11.80 | 13.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 55.00 | 16.80 | 18.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 60.00 | 21.90 | 23.90 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST |