Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $10.57 as of 2/4/2025 9:26:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.50 | 9.10 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 3.00 | 7.40 | 8.20 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 4.00 | 6.50 | 6.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 5.00 | 4.40 | 6.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 6.00 | 4.40 | 5.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 7.00 | 3.40 | 3.90 | % | 0 | 0 | 1.24 | 0.98 | 0.02 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 8.00 | 2.65 | 2.75 | % | 0 | 0 | 0.63 | 0.92 | 0.07 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 9.00 | 1.85 | 1.95 | 1.54 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.80 | 0.12 | -0.01 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 10.00 | 1.20 | 1.40 | 1.89 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.65 | 0.16 | -0.01 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 11.00 | 0.70 | 0.80 | 0.70 | -0.05 | -6.67% | 268 | 27 | 0.62 | 0.48 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 2 | 33 | 0.59 | 0.32 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 114 | 0.58 | 0.19 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 14.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 153 | 0.57 | 0.11 | 0.08 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.64 | 0.06 | 0.05 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.03 | 0.03 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.02 | 0.02 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | -0.02 | 0.02 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 8.00 | 0.05 | 0.15 | % | 0 | 0 | 0.63 | -0.08 | 0.07 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 9.00 | 0.25 | 0.30 | 0.25 | -0.07 | -21.88% | 16 | 67 | 0.62 | -0.20 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 10.00 | 0.55 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 48 | 0.62 | -0.35 | 0.16 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 11.00 | 1.05 | 1.20 | 1.13 | 0.00 | 0.00% | 0 | 41 | 0.61 | -0.52 | 0.18 | -0.01 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 12.00 | 1.75 | 1.85 | 1.66 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.68 | 0.16 | -0.01 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 13.00 | 2.55 | 2.70 | % | 0 | 0 | 0.62 | -0.81 | 0.12 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 14.00 | 3.40 | 4.50 | % | 0 | 0 | 0.90 | -0.89 | 0.08 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 15.00 | 4.40 | 4.70 | % | 0 | 0 | 0.92 | -0.94 | 0.05 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 16.00 | 5.40 | 6.70 | % | 0 | 0 | 1.03 | -0.97 | 0.03 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 17.00 | 5.60 | 6.70 | % | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 18.00 | 6.20 | 8.80 | % | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 20.00 | 9.30 | 9.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |