Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $36.65 as of 9/2/2026 11:54:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.90 | 23.90 | 21.90 | % | 1.46 | 0 | 5 | 4.35 | 1.00 | 0.00 | 0.00 | 9/2/2026 10:58:56 AM EST | |||
| 20.00 | 14.90 | 18.90 | 16.90 | % | 0.84 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/2/2026 10:58:56 AM EST | |||
| 21.00 | 13.90 | 17.70 | 15.80 | % | 0.75 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/2/2026 10:58:56 AM EST | |||
| 22.00 | 13.40 | 16.70 | 15.05 | 17.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/2/2026 10:58:56 AM EST |
| 23.00 | 11.90 | 15.70 | 13.80 | % | 0.60 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/2/2026 10:58:56 AM EST | |||
| 24.00 | 10.90 | 14.70 | 12.80 | % | 0.53 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/2/2026 10:58:56 AM EST | |||
| 25.00 | 9.90 | 13.80 | 11.85 | 6.95 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/2/2026 10:58:56 AM EST |
| 26.00 | 9.10 | 12.40 | 10.75 | 14.20 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.98 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/2/2026 10:58:56 AM EST |
| 27.00 | 8.70 | 11.50 | 10.10 | 11.95 | 0.00 | 0.00% | 0.37 | 0 | 612 | 1.88 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/2/2026 10:58:56 AM EST |
| 28.00 | 7.70 | 10.50 | 9.10 | 12.70 | 0.00 | 0.00% | 0.33 | 0 | 89 | 1.74 | 0.98 | 0.01 | -0.01 | 7/1/2026 | 9/2/2026 10:58:56 AM EST |
| 29.00 | 5.90 | 9.80 | 7.85 | 9.00 | 0.00 | 0.00% | 0.27 | 0 | 96 | 1.74 | 0.97 | 0.01 | -0.01 | 6/24/2026 | 9/2/2026 10:58:56 AM EST |
| 30.00 | 5.70 | 8.50 | 7.10 | 9.40 | 0.00 | 0.00% | 0.24 | 0 | 60 | 1.46 | 0.97 | 0.02 | -0.01 | 6/9/2026 | 9/2/2026 10:58:56 AM EST |
| 31.00 | 4.50 | 7.40 | 5.95 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.28 | 0.95 | 0.03 | -0.02 | 5/28/2026 | 9/2/2026 10:58:56 AM EST |
| 32.00 | 3.70 | 6.60 | 5.15 | 6.28 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.23 | 0.92 | 0.04 | -0.02 | 8/20/2026 | 9/2/2026 10:58:56 AM EST |
| 33.00 | 3.50 | 5.00 | 4.25 | 6.78 | 0.00 | 0.00% | 0.13 | 0 | 1,221 | 1.02 | 0.87 | 0.05 | -0.03 | 6/26/2026 | 9/2/2026 10:58:56 AM EST |
| 34.00 | 1.80 | 4.70 | 3.25 | 3.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.99 | 0.81 | 0.07 | -0.03 | 6/1/2026 | 9/2/2026 10:58:56 AM EST |
| 35.00 | 0.90 | 3.90 | 2.40 | 3.98 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.92 | 0.72 | 0.09 | -0.04 | 8/21/2026 | 9/2/2026 10:58:56 AM EST |
| 36.00 | 0.10 | 3.50 | 1.80 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.97 | 0.63 | 0.11 | -0.04 | 6/18/2026 | 9/2/2026 10:58:56 AM EST |
| 37.00 | 0.05 | 2.55 | 1.30 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.43 | 0.51 | 0.12 | -0.04 | 8/31/2026 | 9/2/2026 10:58:56 AM EST |
| 38.00 | 0.00 | 2.45 | 1.23 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 1,518 | 0.94 | 0.39 | 0.12 | -0.04 | 6/26/2026 | 9/2/2026 10:58:56 AM EST |
| 39.00 | 0.00 | 1.75 | 0.88 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.82 | 0.28 | 0.11 | -0.04 | 8/27/2026 | 9/2/2026 10:58:56 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.58 | 0.20 | 0.09 | -0.03 | 8/27/2026 | 9/2/2026 10:58:56 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.67 | 0.14 | 0.07 | -0.02 | 8/27/2026 | 9/2/2026 10:58:56 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,014 | 0.75 | 0.09 | 0.05 | -0.02 | 8/26/2026 | 9/2/2026 10:58:56 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.83 | 0.06 | 0.03 | -0.01 | 8/17/2026 | 9/2/2026 10:58:56 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.04 | 0.02 | -0.01 | 7/30/2026 | 9/2/2026 10:58:56 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.97 | 0.02 | 0.02 | -0.01 | 8/26/2026 | 9/2/2026 10:58:56 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 9/2/2026 10:58:56 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 9/2/2026 10:58:56 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 10:58:56 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 10:58:56 AM 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 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/2/2026 10:58:56 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/2/2026 10:58:56 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 67 | 2.27 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/2/2026 10:58:56 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/2/2026 10:58:56 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/2/2026 10:58:56 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 468 | 1.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/2/2026 10:58:56 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 9/2/2026 10:58:56 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/2/2026 10:58:56 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 9/2/2026 10:58:56 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.91 | -0.02 | 0.01 | -0.01 | 8/27/2026 | 9/2/2026 10:58:56 AM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.82 | -0.03 | 0.01 | -0.01 | 4/30/2026 | 9/2/2026 10:58:56 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.09 | -0.03 | 0.02 | -0.01 | 4/28/2026 | 9/2/2026 10:58:56 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.98 | -0.05 | 0.03 | -0.02 | 5/18/2026 | 9/2/2026 10:58:56 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.86 | -0.08 | 0.04 | -0.02 | 8/26/2026 | 9/2/2026 10:58:56 AM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.73 | -0.13 | 0.05 | -0.03 | 6/24/2026 | 9/2/2026 10:58:56 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | -0.19 | 0.07 | -0.03 | 7/13/2026 | 9/2/2026 10:58:56 AM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 520 | 0.37 | -0.28 | 0.09 | -0.04 | 9/1/2026 | 9/2/2026 10:58:56 AM EST |
| 36.00 | 0.00 | 2.65 | 1.33 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 48 | 1.02 | -0.37 | 0.11 | -0.04 | 8/18/2026 | 9/2/2026 10:58:56 AM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 161 | 0.71 | -0.49 | 0.12 | -0.04 | 8/31/2026 | 9/2/2026 10:58:56 AM EST |
| 38.00 | 0.15 | 3.40 | 1.78 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.91 | -0.61 | 0.12 | -0.04 | 8/31/2026 | 9/2/2026 10:58:56 AM EST |
| 39.00 | 1.00 | 3.80 | 2.40 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.84 | -0.72 | 0.11 | -0.04 | 8/12/2026 | 9/2/2026 10:58:56 AM EST |
| 40.00 | 1.85 | 4.50 | 3.18 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.85 | -0.80 | 0.09 | -0.03 | 8/12/2026 | 9/2/2026 10:58:56 AM EST |
| 41.00 | 2.60 | 5.50 | 4.05 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 206 | 0.95 | -0.86 | 0.07 | -0.02 | 8/25/2026 | 9/2/2026 10:58:56 AM EST |
| 42.00 | 3.20 | 6.50 | 4.85 | % | 0.12 | 0 | 0 | 1.04 | -0.91 | 0.05 | -0.02 | 9/2/2026 10:58:56 AM EST | |||
| 43.00 | 4.30 | 7.90 | 6.10 | % | 0.14 | 0 | 0 | 1.27 | -0.94 | 0.03 | -0.01 | 9/2/2026 10:58:56 AM EST | |||
| 44.00 | 5.30 | 9.20 | 7.25 | % | 0.16 | 0 | 0 | 1.46 | -0.96 | 0.02 | -0.01 | 9/2/2026 10:58:56 AM EST | |||
| 45.00 | 6.60 | 9.60 | 8.10 | % | 0.18 | 0 | 0 | 1.32 | -0.98 | 0.02 | -0.01 | 9/2/2026 10:58:56 AM EST | |||
| 46.00 | 7.60 | 10.50 | 9.05 | % | 0.20 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 9/2/2026 10:58:56 AM EST | |||
| 47.00 | 8.30 | 12.20 | 10.25 | % | 0.22 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 9/2/2026 10:58:56 AM EST | |||
| 48.00 | 9.30 | 13.30 | 11.30 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/2/2026 10:58:56 AM EST | |||
| 50.00 | 11.30 | 15.20 | 13.25 | % | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/2/2026 10:58:56 AM EST |