Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $11.21 as of 6/20/2025 3:38:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.90 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 2.00 | 8.40 | 10.10 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 3.00 | 7.70 | 9.20 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 4.00 | 7.10 | 8.30 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 5.00 | 6.00 | 7.30 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 6.00 | 5.00 | 6.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 7.00 | 4.00 | 5.30 | % | 0 | 0 | 1.73 | 0.98 | 0.02 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 8.00 | 3.20 | 3.90 | % | 0 | 0 | 0.71 | 0.93 | 0.05 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 9.00 | 2.20 | 2.80 | 3.28 | 0.00 | 0.00% | 0 | 23 | 0.78 | 0.86 | 0.08 | -0.01 | 5/23/2025 | 6/20/2025 3:59:49 PM EST |
| 10.00 | 1.60 | 1.95 | 1.83 | 0.00 | 0.00% | 0 | 135 | 0.59 | 0.75 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 11.00 | 0.95 | 1.15 | 1.29 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.60 | 0.16 | -0.01 | 6/12/2025 | 6/20/2025 3:59:49 PM EST |
| 12.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 143 | 0.55 | 0.43 | 0.17 | -0.01 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 13.00 | 0.30 | 0.45 | 0.37 | -0.15 | -28.85% | 1 | 41 | 0.53 | 0.28 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 14.00 | 0.05 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 51 | 0.50 | 0.19 | 0.11 | -0.01 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 15.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.54 | 0.13 | 0.08 | -0.01 | 6/6/2025 | 6/20/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.07 | 0.05 | 0.00 | 6/6/2025 | 6/20/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.04 | 0.03 | 0.00 | 5/27/2025 | 6/20/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 1.30 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.70 | % | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 1.46 | 0.00 | 0.01 | 0.00 | 6/20/2025 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 | 8.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 114 | 1.51 | -0.02 | 0.02 | 0.00 | 6/2/2025 | 6/20/2025 3:59:49 PM EST |
| 8.00 | 0.05 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 143 | 0.68 | -0.07 | 0.05 | 0.00 | 5/21/2025 | 6/20/2025 3:59:49 PM EST |
| 9.00 | 0.05 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.14 | 0.08 | -0.01 | 5/28/2025 | 6/20/2025 3:59:49 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | +0.02 | +5.27% | 25 | 1,562 | 0.55 | -0.25 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 11.00 | 0.70 | 0.85 | 0.75 | +0.03 | +4.17% | 20 | 80 | 0.53 | -0.40 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 12.00 | 1.10 | 1.40 | 1.38 | 0.00 | 0.00% | 0 | 52 | 0.52 | -0.57 | 0.17 | -0.01 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 13.00 | 1.80 | 2.25 | 2.11 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.72 | 0.15 | -0.01 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 14.00 | 2.60 | 3.20 | 2.96 | +0.26 | +9.63% | 7 | 7 | 0.51 | -0.81 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 15.00 | 3.50 | 4.10 | 3.67 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.87 | 0.08 | -0.01 | 6/2/2025 | 6/20/2025 3:59:49 PM EST |
| 16.00 | 4.50 | 5.10 | % | 0 | 0 | 0.84 | -0.93 | 0.05 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 17.00 | 5.60 | 7.10 | % | 0 | 0 | 0.93 | -0.96 | 0.03 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 18.00 | 6.50 | 7.10 | % | 0 | 0 | 1.01 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 19.00 | 7.50 | 8.10 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 20.00 | 8.50 | 9.00 | % | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST |