Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $12.50 as of 5/28/2025 4:47:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.50 | 10.70 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 3.00 | 9.50 | 10.60 | 4.17 | 0.00 | 0.00% | 0 | 3 | 4.76 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 3:59:53 PM EST |
| 4.00 | 8.40 | 9.70 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 5.00 | 7.50 | 8.70 | 4.90 | 0.00 | 0.00% | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 5/28/2025 3:59:53 PM EST |
| 6.00 | 6.50 | 7.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 7.00 | 5.60 | 5.80 | 4.90 | 0.00 | 0.00% | 0 | 320 | 1.24 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 8.00 | 4.60 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 256 | 2.00 | 0.96 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 9.00 | 3.60 | 3.90 | 3.90 | +0.70 | +21.88% | 1 | 361 | 0.79 | 0.93 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 10.00 | 2.70 | 2.95 | 2.70 | 0.00 | 0.00% | 39 | 1,683 | 0.52 | 0.86 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 11.00 | 1.85 | 2.05 | 1.41 | 0.00 | 0.00% | 0 | 343 | 0.50 | 0.78 | 0.11 | -0.01 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 12.00 | 1.15 | 1.30 | 1.25 | +0.05 | +4.17% | 2 | 216 | 0.46 | 0.65 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 13.00 | 0.55 | 0.80 | 0.67 | 0.00 | 0.00% | 12 | 180 | 0.44 | 0.47 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 14.00 | 0.30 | 0.45 | 0.35 | -0.05 | -12.50% | 5 | 1,479 | 0.45 | 0.31 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 595 | 0.43 | 0.19 | 0.12 | -0.01 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 108 | 0.57 | 0.11 | 0.08 | 0.00 | 3/10/2025 | 5/28/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 99 | 0.96 | 0.05 | 0.05 | 0.00 | 2/25/2025 | 5/28/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.03 | 0.03 | 0.00 | 2/14/2025 | 5/28/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 265 | 0.76 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/28/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 614 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 5/28/2025 3:59:53 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 | 0.70 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 437 | 2.68 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 726 | 1.31 | -0.01 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1,064 | 0.87 | -0.04 | 0.02 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 513 | 0.73 | -0.07 | 0.04 | -0.01 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 10.00 | 0.10 | 0.20 | 0.11 | -0.04 | -26.67% | 300 | 630 | 0.56 | -0.14 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 187 | 409 | 0.51 | -0.22 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 12.00 | 0.50 | 0.60 | 0.51 | -0.04 | -7.28% | 81 | 117 | 0.46 | -0.35 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 13.00 | 1.00 | 1.10 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.53 | 0.19 | -0.01 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 14.00 | 1.65 | 1.80 | 1.60 | -1.77 | -52.53% | 2 | 3 | 0.46 | -0.69 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 15.00 | 2.45 | 2.60 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.81 | 0.12 | -0.01 | 3/13/2025 | 5/28/2025 3:59:53 PM EST |
| 16.00 | 3.30 | 3.60 | % | 0 | 0 | 0.59 | -0.89 | 0.08 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 17.00 | 4.20 | 4.60 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.95 | 0.05 | 0.00 | 11/13/2024 | 5/28/2025 3:59:53 PM EST |
| 18.00 | 5.30 | 5.50 | % | 0 | 0 | 0.87 | -0.97 | 0.03 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 20.00 | 7.30 | 7.50 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 2/27/2025 | 5/28/2025 3:59:53 PM EST |
| 22.00 | 9.30 | 9.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 25.00 | 12.20 | 12.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST |