Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $11.77 as of 5/27/2025 3:07:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.30 | 10.70 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 3.00 | 9.30 | 9.60 | 4.17 | 0.00 | 0.00% | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:01 PM EST |
| 4.00 | 8.30 | 8.60 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 5.00 | 7.40 | 7.80 | 4.90 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 5/27/2025 2:59:01 PM EST |
| 6.00 | 6.30 | 6.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 7.00 | 5.50 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 320 | 1.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 8.00 | 4.50 | 4.70 | 4.50 | +0.40 | +9.76% | 5 | 256 | 0.88 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 9.00 | 3.50 | 3.80 | 3.20 | +0.15 | +4.92% | 1 | 361 | 0.52 | 0.96 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 10.00 | 2.65 | 2.75 | 2.70 | +0.55 | +25.59% | 6 | 1,685 | 0.49 | 0.89 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 11.00 | 1.80 | 1.95 | 1.41 | +0.31 | +28.19% | 1 | 344 | 0.48 | 0.79 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 12.00 | 1.10 | 1.20 | 1.20 | +0.35 | +41.18% | 50 | 199 | 0.46 | 0.64 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 13.00 | 0.60 | 0.70 | 0.67 | +0.32 | +91.43% | 46 | 135 | 0.45 | 0.46 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 14.00 | 0.30 | 0.40 | 0.40 | +0.20 | +100.00% | 1,401 | 117 | 0.44 | 0.29 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 15.00 | 0.10 | 0.25 | 0.15 | +0.10 | +200.00% | 12 | 585 | 0.44 | 0.16 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 16.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 108 | 0.52 | 0.09 | 0.08 | 0.00 | 3/10/2025 | 5/27/2025 2:59:01 PM EST |
| 17.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 99 | 0.96 | 0.04 | 0.04 | 0.00 | 2/25/2025 | 5/27/2025 2:59:01 PM EST |
| 18.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.02 | 0.02 | 0.00 | 2/14/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 265 | 0.76 | 0.00 | 0.01 | 0.00 | 4/28/2025 | 5/27/2025 2:59:01 PM EST |
| 22.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 614 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 5/27/2025 2:59:01 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 | 0.30 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 437 | 2.64 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 6.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:01 PM EST |
| 7.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 726 | 1.79 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 8.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 1,064 | 1.39 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 9.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 513 | 0.72 | -0.04 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 101 | 530 | 0.54 | -0.11 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 137 | 292 | 0.49 | -0.21 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 12.00 | 0.55 | 0.65 | 0.55 | -0.27 | -32.93% | 50 | 74 | 0.47 | -0.36 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 13.00 | 1.05 | 1.15 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.54 | 0.19 | -0.01 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 14.00 | 1.75 | 1.85 | 3.37 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.71 | 0.17 | -0.01 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 15.00 | 2.50 | 2.70 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.84 | 0.12 | -0.01 | 3/13/2025 | 5/27/2025 2:59:01 PM EST |
| 16.00 | 3.40 | 3.60 | % | 0 | 0 | 0.56 | -0.91 | 0.08 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 17.00 | 4.40 | 4.60 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.96 | 0.04 | 0.00 | 11/13/2024 | 5/27/2025 2:59:01 PM EST |
| 18.00 | 5.30 | 5.70 | % | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 20.00 | 7.30 | 7.70 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 2/27/2025 | 5/27/2025 2:59:01 PM EST |
| 22.00 | 9.40 | 9.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 25.00 | 12.30 | 12.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |