Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $8.63 as of 5/9/2025 3:18:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.70 | 8.00 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 2.00 | 6.70 | 6.90 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 3.00 | 5.70 | 6.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 4.00 | 4.70 | 5.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 5.00 | 3.60 | 4.00 | % | 0 | 0 | 1.48 | 1.00 | 0.01 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 6.00 | 2.60 | 3.10 | % | 0 | 0 | 1.26 | 0.97 | 0.04 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 7.00 | 1.70 | 2.20 | 1.41 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.88 | 0.11 | 0.00 | 4/30/2025 | 5/9/2025 3:59:49 PM EST |
| 8.00 | 1.10 | 1.20 | 0.78 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.72 | 0.20 | -0.01 | 5/1/2025 | 5/9/2025 3:59:49 PM EST |
| 9.00 | 0.50 | 0.65 | 0.55 | +0.10 | +22.23% | 6 | 68 | 0.56 | 0.49 | 0.25 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 10.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 130 | 0.54 | 0.27 | 0.21 | -0.01 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.12 | 0.13 | 0.00 | 4/25/2025 | 5/9/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 1.27 | 0.05 | 0.07 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 1.52 | 0.02 | 0.03 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 9.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.34 | 0.00 | 0.01 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.03 | 0.04 | 0.00 | 5/5/2025 | 5/9/2025 3:59:49 PM EST |
| 7.00 | 0.05 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 30 | 0.59 | -0.12 | 0.11 | 0.00 | 4/23/2025 | 5/9/2025 3:59:49 PM EST |
| 8.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.28 | 0.20 | -0.01 | 5/5/2025 | 5/9/2025 3:59:49 PM EST |
| 9.00 | 0.70 | 0.85 | 0.97 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.51 | 0.25 | -0.01 | 5/7/2025 | 5/9/2025 3:59:49 PM EST |
| 10.00 | 1.35 | 1.50 | % | 0 | 0 | 0.52 | -0.73 | 0.21 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 11.00 | 2.05 | 2.50 | % | 0 | 0 | 0.80 | -0.88 | 0.13 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 12.00 | 3.10 | 3.40 | % | 0 | 0 | 0.85 | -0.95 | 0.07 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 13.00 | 4.00 | 4.40 | % | 0 | 0 | 0.83 | -0.98 | 0.03 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 14.00 | 5.00 | 5.40 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 15.00 | 6.00 | 6.40 | 6.78 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:49 PM EST |
| 16.00 | 7.00 | 7.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST |