Options Chain for TANGER INC COM (SKT) - $36.43 as of 11/20/2024 8:42:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.20 | 23.30 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 16.60 | 19.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 15.60 | 18.30 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 21.00 | 15.00 | 17.20 | 7.89 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 13.80 | 15.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 12.70 | 14.80 | 5.75 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 11.90 | 13.80 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 10.80 | 12.80 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 10.10 | 11.20 | 8.19 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 9.10 | 10.30 | 7.20 | 0.00 | 0.00% | 0 | 138 | 1.09 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 8.20 | 9.20 | 8.33 | 0.00 | 0.00% | 0 | 343 | 0.95 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 7.20 | 8.10 | 6.91 | 0.00 | 0.00% | 0 | 226 | 0.86 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 5.90 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 109 | 0.54 | 0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 5.30 | 5.80 | 3.31 | 0.00 | 0.00% | 0 | 42 | 0.52 | 0.99 | 0.01 | -0.01 | 10/11/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 4.40 | 4.70 | 4.45 | 0.00 | 0.00% | 0 | 86 | 0.39 | 0.96 | 0.03 | -0.01 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 3.50 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 24 | 0.25 | 0.92 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 2.65 | 2.85 | 2.79 | +0.54 | +24.00% | 1 | 136 | 0.25 | 0.85 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 1.85 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 34 | 0.23 | 0.75 | 0.13 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 1.20 | 2.95 | 1.33 | +0.28 | +26.67% | 4 | 132 | 0.43 | 0.61 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 0.65 | 0.75 | 0.68 | -0.02 | -2.86% | 6 | 134 | 0.21 | 0.44 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 0.35 | 0.40 | 0.40 | +0.05 | +14.29% | 1 | 78 | 0.22 | 0.28 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 0.10 | 1.05 | 0.15 | 0.00 | 0.00% | 1 | 59 | 0.21 | 0.15 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.23 | 0.07 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.03 | 0.03 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 42.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.01 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 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 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.02 | -0.18 | -90.00% | 40 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.52 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 63 | 0.82 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.15 | 0.37 | 0.00 | 0.00% | 0 | 117 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.67 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.43 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.01 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.30 | 0.35 | +0.22 | +169.24% | 5 | 9 | 0.50 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.04 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.20 | 0.98 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.08 | 0.06 | -0.01 | 10/16/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 0.15 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 31 | 0.26 | -0.15 | 0.09 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.35 | 0.45 | 0.38 | -0.02 | -5.00% | 2 | 25 | 0.24 | -0.25 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 0.65 | 1.70 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.39 | 0.16 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 1.10 | 1.25 | % | 0 | 0 | 0.22 | -0.56 | 0.17 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 0.80 | 1.95 | % | 0 | 0 | 0.23 | -0.72 | 0.15 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 39.00 | 1.60 | 2.80 | % | 0 | 0 | 0.25 | -0.85 | 0.10 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 2.90 | 4.20 | % | 0 | 0 | 0.44 | -0.93 | 0.06 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 41.00 | 4.00 | 5.20 | % | 0 | 0 | 0.51 | -0.97 | 0.03 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 4.90 | 6.40 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 43.00 | 6.00 | 8.30 | % | 0 | 0 | 1.03 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST |