Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $13.70 as of 7/29/2025 2:09:48 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 | 7.90 | 8.90 | 8.40 | % | 1.68 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 6.00 | 6.90 | 7.90 | 7.40 | % | 1.23 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 7.00 | 6.00 | 6.90 | 6.45 | % | 0.92 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 8.00 | 5.00 | 5.90 | 5.45 | % | 0.68 | 0 | 0 | 1.67 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 9.00 | 4.00 | 4.90 | 4.45 | % | 0.49 | 0 | 0 | 1.39 | 0.95 | 0.03 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 10.00 | 3.10 | 3.50 | 3.30 | 5.23 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.73 | 0.90 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 11.00 | 2.30 | 2.65 | 2.48 | % | 0.23 | 0 | 0 | 0.66 | 0.82 | 0.09 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 12.00 | 1.60 | 1.80 | 1.70 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | 0.70 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 13.00 | 1.05 | 1.20 | 1.13 | 2.11 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.56 | 0.15 | -0.01 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 14.00 | 0.60 | 0.80 | 0.70 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.54 | 0.42 | 0.15 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.20 | -30.77% | 0.03 | 1 | 32 | 0.52 | 0.29 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.26 | -46.43% | 0.02 | 1 | 21 | 0.53 | 0.19 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.53 | 0.12 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | 0.08 | 0.05 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.04 | 0.03 | 0.00 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.17 | 0.02 | 0.02 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 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 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.61 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 9.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.03 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 10.00 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 0.63 | -0.10 | 0.06 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 11.00 | 0.25 | 0.40 | 0.33 | % | 0.03 | 0 | 0 | 0.59 | -0.18 | 0.09 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 12.00 | 0.55 | 0.70 | 0.63 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.57 | -0.30 | 0.12 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 13.00 | 0.95 | 1.10 | 1.03 | 0.61 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.55 | -0.44 | 0.15 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 14.00 | 1.55 | 1.70 | 1.63 | 1.17 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.54 | -0.58 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 15.00 | 2.25 | 2.45 | 2.35 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.53 | -0.71 | 0.13 | -0.01 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 16.00 | 3.10 | 3.30 | 3.20 | 1.50 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.53 | -0.81 | 0.10 | -0.01 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 17.00 | 4.00 | 4.20 | 4.10 | % | 0.24 | 0 | 0 | 0.63 | -0.88 | 0.08 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 18.00 | 4.90 | 5.30 | 5.10 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.72 | -0.92 | 0.05 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 19.00 | 5.90 | 6.30 | 6.10 | % | 0.32 | 0 | 0 | 0.81 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 20.00 | 6.80 | 7.30 | 7.05 | % | 0.35 | 0 | 0 | 0.88 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 21.00 | 7.90 | 8.20 | 8.05 | % | 0.38 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 22.00 | 8.90 | 9.20 | 9.05 | % | 0.41 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 25.00 | 11.90 | 12.20 | 12.05 | % | 0.48 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |