Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TAN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TAN CLAYMORE MAC GLB SLR EGY   0.880 0.388 41.79 0.71

 
2024-11-08 - Calls 2024-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TAN 2.55 3.70 2.12 1.38 18 92  W   40.5 TAN 1.20 1.30 1.45 0.08 2 12  W  
TAN 2.25 2.40 2.40 0.98 113 72  W   41 TAN 1.45 1.55 1.53 0.18 1564 152  W  
TAN 2.05 2.15 2.02 0.64 204 101  W   41.5 TAN 1.70 1.80 1.76 0.34 70 51  W  
TAN 1.80 1.90 1.83 0.39 159 306  W   42 TAN 1.95 2.10 4.20 0.59 0 3  W  
TAN 1.55 1.70 1.55 0.21 117 82  W   42.5 TAN 2.20 2.35 5.62 0.91 0 3  W  
TAN 1.35 1.50 1.45 0.10 148 248  W   43 TAN 2.50 2.65 3.73 1.31 0 3  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TAN 3.00 3.20 2.67 1.86 5 26  S   40.5 TAN 1.70 1.80 2.00 0.45 18 26  S  
TAN 2.75 2.90 2.60 1.53 4219 5942  S   41 TAN 1.90 2.05 2.40 0.62 8 359  S  
TAN 2.50 2.65 2.43 1.23 21 2025  S   41.5 TAN 2.15 2.30 3.90 0.82 0 2  S  
TAN 2.25 2.45 2.38 0.97 252 287  S   42 TAN 2.40 2.55 2.52 1.06 95 679  S  
TAN 2.05 2.20 2.15 0.76 1009 1135  S   42.5 TAN 2.70 2.85 0.00 1.34 0 0  S  
TAN 1.85 2.00 1.93 0.58 1901 1545  S   43 TAN 2.95 3.20 3.32 1.66 3 24  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TAN 3.20 3.40 2.78 2.32 10 133  W   40.5 TAN 1.90 2.00 3.37 0.66 0 2  W  
TAN 2.95 3.20 2.00 2.00 0 54  W   41 TAN 0.50 2.25 3.35 0.83 0 6  W  
TAN 2.65 2.90 1.97 1.71 0 6  W   41.5 TAN 2.35 2.50 0.00 1.03 0 0  W  
TAN 2.50 2.65 2.33 1.44 13 24  W   42 TAN 1.00 2.75 3.65 1.27 0 26  W  
TAN 2.20 2.45 0.00 1.21 0 0  W   42.5 TAN 2.90 3.10 0.00 1.53 0 0  W  
TAN 2.00 2.35 0.80 1.00 0 10  W   43 TAN 3.00 3.50 5.37 1.81 0 1  W  
 
2024-11-29 - Calls 2024-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TAN 3.40 3.60 2.93 2.82 2 5  W   40.5 TAN 2.00 2.15 2.65 0.76 0 53  W  
TAN 3.10 3.30 2.80 2.50 1 33  W   41 TAN 2.25 2.45 2.85 0.93 12 101  W  
TAN 2.85 3.10 2.85 2.20 1 2  W   41.5 TAN 2.50 2.60 2.95 1.12 0 1  W  
TAN 2.65 2.80 2.50 1.92 0 5  W   42 TAN 2.75 2.90 0.00 1.34 0 0  W  
TAN 2.40 3.10 1.15 1.67 0 3  W   42.5 TAN 3.00 3.20 0.00 1.57 0 0  W  
TAN 2.15 2.35 2.17 1.44 23 33  W   43 TAN 3.30 3.50 5.95 1.84 0 1  W  
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TAN 3.50 3.80 0.00 3.38 0 0  W   40.5 TAN 2.15 2.45 0.00 0.79 0 0  W  
TAN 3.30 3.50 0.00 3.05 0 0  W   41 TAN 2.35 2.75 3.70 0.95 0 5  W  
TAN 3.00 3.30 0.00 2.74 0 0  W   41.5 TAN 2.65 2.95 0.00 1.12 0 0  W  
TAN 2.80 3.00 0.00 2.46 0 0  W   42 TAN 2.90 3.30 0.00 1.32 0 0  W  
TAN 2.60 2.80 0.00 2.19 0 0  W   42.5 TAN 3.20 3.40 0.00 1.53 0 0  W  
TAN 2.40 2.55 2.10 1.94 1 5  W   43 TAN 3.40 3.70 0.00 1.77 0 0  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TAN 2.80 4.00 0.00 4.02 0 0  W   40.5 TAN 2.30 3.10 0.00 0.76 0 0  W  
TAN 3.40 3.70 2.55 3.68 0 7  W   41 TAN 2.55 2.85 0.00 0.90 0 0  W  
TAN 3.20 3.50 0.00 3.36 0 0  W   41.5 TAN 2.80 3.10 0.00 1.06 0 0  W  
TAN 2.95 3.20 0.00 3.06 0 0  W   42 TAN 3.00 3.40 0.00 1.23 0 0  W  
TAN 1.00 2.95 0.00 2.77 0 0  W   42.5 TAN 3.30 3.60 0.00 1.42 0 0  W  
TAN 2.55 2.75 2.65 2.50 1 0  W   43 TAN 3.60 3.90 0.00 1.63 0 0  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TAN 3.70 3.90 3.30 4.39 34 830  S   41 TAN 2.70 2.85 2.85 0.82 3 1260  S  
TAN 3.20 3.40 3.24 3.74 25 4189  S   42 TAN 3.20 3.40 3.35 1.11 3 286  S  
TAN 2.75 2.90 2.58 3.16 21 451  S   43 TAN 3.80 4.00 4.30 1.45 5 502  S  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TAN 4.00 4.20 3.90 8.18 0 654  S   41 TAN 3.10 3.30 3.50 0.36 0 738  S  
TAN 3.50 3.70 3.52 7.47 2 116  S   42 TAN 3.60 3.80 4.85 0.49 0 399  S  
TAN 3.10 3.30 2.94 6.80 81 311  S   43 TAN 4.20 4.40 5.50 0.64 0 66  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.