Options Chain for TANGER INC COM (SKT) - $33.32 as of 2/4/2025 10:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.10 | 20.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 20.00 | 13.20 | 14.00 | 16.68 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 4:00:08 PM EST |
| 21.00 | 12.10 | 14.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 2/4/2025 4:00:08 PM EST |
| 22.00 | 11.00 | 13.50 | 8.88 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 4:00:08 PM EST |
| 23.00 | 10.20 | 12.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 24.00 | 9.40 | 10.90 | 12.31 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:08 PM EST |
| 25.00 | 8.20 | 10.00 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 26.00 | 7.20 | 9.50 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 10/21/2024 | 2/4/2025 4:00:08 PM EST |
| 27.00 | 6.50 | 6.90 | 6.60 | 0.00 | 0.00% | 0 | 28 | 0.51 | 0.97 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 28.00 | 5.50 | 6.50 | 5.07 | -0.13 | -2.50% | 1 | 3 | 0.64 | 0.95 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 29.00 | 4.60 | 5.10 | 4.40 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.91 | 0.04 | -0.01 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 3.70 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.85 | 0.06 | -0.01 | 1/15/2025 | 2/4/2025 4:00:08 PM EST |
| 31.00 | 2.85 | 3.10 | 2.66 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.79 | 0.08 | -0.01 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 32.00 | 2.10 | 2.30 | 2.06 | 0.00 | 0.00% | 0 | 35 | 0.28 | 0.70 | 0.10 | -0.02 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 33.00 | 1.45 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 43 | 0.26 | 0.59 | 0.12 | -0.02 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 34.00 | 0.95 | 1.10 | 0.81 | -0.62 | -43.36% | 1 | 133 | 0.26 | 0.46 | 0.13 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 0.45 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 78 | 0.24 | 0.33 | 0.13 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 36.00 | 0.30 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.22 | 0.11 | -0.01 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 37.00 | 0.15 | 0.25 | 0.15 | -0.03 | -16.67% | 1 | 39 | 0.25 | 0.13 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.08 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 39.00 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.04 | 0.03 | 0.00 | 12/11/2024 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.02 | 0.02 | 0.00 | 1/2/2025 | 2/4/2025 4:00:08 PM EST |
| 41.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.01 | 0.01 | 0.00 | 10/11/2024 | 2/4/2025 4:00:08 PM EST |
| 42.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.01 | 0.00 | 11/26/2024 | 2/4/2025 4:00:08 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.03 | 0.02 | -0.01 | 12/19/2024 | 2/4/2025 4:00:08 PM EST |
| 28.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.41 | -0.05 | 0.03 | -0.01 | 10/22/2024 | 2/4/2025 4:00:08 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 42 | 0.40 | -0.09 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 437 | 0.27 | -0.15 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 31.00 | 0.35 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 365 | 0.29 | -0.21 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 32.00 | 0.60 | 1.50 | 0.85 | +0.08 | +10.39% | 1 | 154 | 0.38 | -0.30 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 33.00 | 0.85 | 2.05 | 0.90 | -0.42 | -31.82% | 114 | 143 | 0.37 | -0.41 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 34.00 | 1.40 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 15 | 0.26 | -0.54 | 0.13 | -0.02 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 2.00 | 2.45 | 1.35 | 0.00 | 0.00% | 0 | 30 | 0.28 | -0.67 | 0.13 | -0.01 | 11/25/2024 | 2/4/2025 4:00:08 PM EST |
| 36.00 | 2.70 | 2.95 | 3.37 | 0.00 | 0.00% | 0 | 35 | 0.24 | -0.78 | 0.11 | -0.01 | 1/7/2025 | 2/4/2025 4:00:08 PM EST |
| 37.00 | 3.50 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.87 | 0.08 | -0.01 | 12/3/2024 | 2/4/2025 4:00:08 PM EST |
| 38.00 | 4.30 | 4.90 | 5.93 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.92 | 0.06 | -0.01 | 1/10/2025 | 2/4/2025 4:00:08 PM EST |
| 39.00 | 5.30 | 5.90 | 6.96 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.96 | 0.03 | 0.00 | 1/10/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 6.10 | 7.00 | % | 0 | 0 | 0.55 | -0.98 | 0.02 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 41.00 | 7.10 | 7.90 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 42.00 | 8.20 | 8.90 | % | 0 | 0 | 0.61 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 43.00 | 9.40 | 10.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 44.00 | 10.10 | 10.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 11.10 | 11.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |