Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $8.89 as of 7/26/2026 9:10:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.50 | 4.30 | 3.90 | 4.50 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 6.00 | 2.50 | 3.30 | 2.90 | % | 0.48 | 0 | 0 | 3.45 | 1.00 | 0.01 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 6.50 | 2.05 | 2.75 | 2.40 | 3.45 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.80 | 0.99 | 0.02 | 0.00 | 7/20/2026 | 7/24/2026 4:00:02 PM EST |
| 7.00 | 1.60 | 2.35 | 1.98 | % | 0.28 | 0 | 0 | 2.65 | 0.96 | 0.06 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 7.50 | 1.25 | 1.70 | 1.48 | % | 0.20 | 0 | 0 | 1.79 | 0.90 | 0.14 | -0.02 | 7/24/2026 4:00:02 PM EST | |||
| 8.00 | 0.85 | 1.25 | 1.05 | % | 0.13 | 0 | 0 | 1.51 | 0.80 | 0.22 | -0.03 | 7/24/2026 4:00:02 PM EST | |||
| 8.50 | 0.55 | 0.85 | 0.70 | % | 0.08 | 0 | 0 | 0.97 | 0.66 | 0.31 | -0.03 | 7/24/2026 4:00:02 PM EST | |||
| 9.00 | 0.25 | 0.60 | 0.43 | 0.30 | -0.51 | -62.97% | 0.05 | 2 | 1 | 0.95 | 0.49 | 0.35 | -0.03 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 9.50 | 0.10 | 0.30 | 0.20 | % | 0.02 | 0 | 0 | 0.84 | 0.32 | 0.33 | -0.03 | 7/24/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.25 | 0.19 | 0.25 | -0.02 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.10 | 0.16 | -0.01 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.87 | 0.05 | 0.09 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.21 | 0.02 | 0.05 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.41 | 0.01 | 0.02 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 7/24/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.01 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.66 | -0.01 | 0.02 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.90 | -0.04 | 0.06 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | -0.10 | 0.14 | -0.02 | 6/29/2026 | 7/24/2026 4:00:02 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.13 | % | 0.01 | 10 | 0 | 0.84 | -0.20 | 0.22 | -0.03 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 8.50 | 0.15 | 0.45 | 0.30 | 0.26 | +0.09 | +52.95% | 0.04 | 2 | 10 | 0.98 | -0.34 | 0.31 | -0.03 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 9.00 | 0.35 | 0.65 | 0.50 | 0.40 | +0.05 | +14.29% | 0.06 | 1 | 9 | 0.91 | -0.51 | 0.35 | -0.03 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 9.50 | 0.60 | 1.00 | 0.80 | 0.36 | 0.00 | 0.00% | 0.08 | 0 | 108 | 1.32 | -0.68 | 0.33 | -0.03 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 10.00 | 0.95 | 1.40 | 1.18 | 0.66 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.41 | -0.81 | 0.25 | -0.02 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 10.50 | 1.40 | 2.00 | 1.70 | % | 0.16 | 0 | 0 | 1.91 | -0.90 | 0.16 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 11.00 | 1.80 | 2.60 | 2.20 | % | 0.20 | 0 | 0 | 2.39 | -0.95 | 0.09 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 11.50 | 2.15 | 3.00 | 2.58 | 1.82 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.38 | -0.98 | 0.05 | 0.00 | 7/21/2026 | 7/24/2026 4:00:02 PM EST |
| 12.00 | 2.75 | 3.50 | 3.13 | 2.18 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.59 | -0.99 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 12.50 | 3.20 | 4.00 | 3.60 | 2.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 4:00:02 PM EST |
| 13.00 | 3.70 | 4.50 | 4.10 | % | 0.32 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 13.50 | 4.20 | 5.00 | 4.60 | % | 0.34 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 14.00 | 4.70 | 5.50 | 5.10 | 4.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 14.50 | 5.20 | 6.00 | 5.60 | % | 0.39 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 15.00 | 5.70 | 6.50 | 6.10 | % | 0.41 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 15.50 | 6.40 | 6.70 | 6.55 | 6.67 | +1.18 | +21.50% | 0.42 | 6 | 3 | 2.64 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 16.00 | 6.70 | 7.50 | 7.10 | 6.22 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:02 PM EST |
| 17.00 | 7.70 | 8.50 | 8.10 | % | 0.48 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 18.00 | 8.70 | 9.50 | 9.10 | % | 0.51 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 19.00 | 9.70 | 10.50 | 10.10 | % | 0.53 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 20.00 | 10.70 | 11.50 | 11.10 | % | 0.55 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST |