Options Chain for TANGER INC COM (SKT) - $30.09 as of 5/30/2025 5:57:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.10 | 12.00 | 13.30 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 7.10 | 10.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 6.40 | 9.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 5.50 | 7.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 4.10 | 5.70 | 5.36 | 0.00 | 0.00% | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 3.40 | 5.00 | 4.33 | 0.00 | 0.00% | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 27.00 | 2.30 | 4.90 | 3.34 | 0.00 | 0.00% | 0 | 19 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 28.00 | 1.85 | 3.70 | 3.19 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.94 | 0.17 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 29.00 | 1.10 | 1.40 | 0.94 | 0.00 | 0.00% | 0 | 18 | 0.36 | 0.71 | 0.25 | -0.01 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.70 | 0.80 | +0.35 | +77.78% | 4 | 130 | 1.04 | 0.44 | 0.28 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 141 | 0.24 | 0.19 | 0.20 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.50 | 0.06 | 0.08 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.33 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 335 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 185 | 0.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 47 | 0.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 111 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 1.75 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 1.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 41 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.05 | 0.83 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.34 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 178 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.06 | 0.17 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 29.00 | 0.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 54 | 0.21 | -0.29 | 0.25 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.45 | 0.85 | 0.65 | -0.30 | -31.58% | 21 | 78 | 0.17 | -0.56 | 0.28 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 1.20 | 1.50 | 2.25 | 0.00 | 0.00% | 0 | 53 | 0.46 | -0.81 | 0.20 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 32.00 | 1.50 | 2.60 | 2.35 | 0.00 | 0.00% | 0 | 26 | 0.36 | -0.94 | 0.08 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 33.00 | 2.55 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 71 | 0.45 | -0.99 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 34.00 | 3.80 | 5.20 | 4.29 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 4.50 | 5.90 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:58 PM EST |
| 36.00 | 5.50 | 6.90 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:58 PM EST |
| 37.00 | 6.40 | 8.60 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:58 PM EST |
| 38.00 | 7.70 | 8.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 39.00 | 8.50 | 9.70 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 9.40 | 10.80 | 7.29 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/30/2025 3:59:58 PM EST |
| 41.00 | 10.50 | 11.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 42.00 | 11.40 | 12.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 43.00 | 12.40 | 14.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 44.00 | 13.30 | 14.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 14.40 | 15.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |