Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $11.11 as of 8/22/2025 3:49:49 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.50 | 10.10 | 9.80 | % | 4.90 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 8.50 | 8.80 | 8.65 | 4.37 | 0.00 | 0.00% | 2.88 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 7.50 | 7.80 | 7.65 | % | 1.91 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 6.50 | 6.80 | 6.65 | 9.20 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 5.50 | 5.80 | 5.65 | 3.26 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 4.60 | 4.80 | 4.70 | 2.53 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.02 | 0.99 | 0.01 | 0.00 | 5/15/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 3.60 | 3.80 | 3.70 | 3.75 | +0.56 | +17.56% | 0.46 | 5 | 761 | 0.80 | 0.97 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 2.70 | 2.85 | 2.78 | 2.57 | 0.00 | 0.00% | 0.31 | 0 | 2,337 | 0.55 | 0.91 | 0.07 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 1.85 | 1.95 | 1.90 | 1.90 | +0.31 | +19.50% | 0.19 | 1 | 413 | 0.49 | 0.81 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.31 | +34.84% | 0.11 | 229 | 6,445 | 0.47 | 0.66 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.17 | +35.42% | 0.05 | 21 | 1,258 | 0.44 | 0.47 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 441 | 0.41 | 0.28 | 0.18 | -0.01 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.43 | 0.15 | 0.12 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 739 | 0.53 | 0.07 | 0.07 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.98 | 0.03 | 0.04 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 330 | 1.15 | 0.01 | 0.02 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 314 | 1.24 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 124 | 2.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 29 | 2.02 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 631 | 1.45 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.78 | -0.03 | 0.03 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.55 | -0.09 | 0.07 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.49 | -0.19 | 0.12 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 2,526 | 0.46 | -0.34 | 0.17 | -0.01 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 0.95 | 1.05 | 1.00 | 0.95 | -0.34 | -26.36% | 0.08 | 1 | 272 | 0.44 | -0.53 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 1.60 | 1.70 | 1.65 | 1.70 | +1.20 | +240.00% | 0.13 | 8 | 123 | 0.42 | -0.72 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 2.40 | 2.55 | 2.48 | 2.86 | 0.00 | 0.00% | 0.18 | 0 | 128 | 0.39 | -0.85 | 0.12 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 3.30 | 3.60 | 3.45 | 3.61 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.63 | -0.93 | 0.07 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 4.20 | 4.60 | 4.40 | 2.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.73 | -0.97 | 0.04 | 0.00 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 5.30 | 5.60 | 5.45 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 6.30 | 6.70 | 6.50 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 7.20 | 7.60 | 7.40 | % | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 8.30 | 8.60 | 8.45 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 13.30 | 13.70 | 13.50 | % | 0.54 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |