Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $8.95 as of 5/13/2025 7:29:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 2.00 | 6.80 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 2.50 | 6.40 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 3.00 | 5.90 | 6.20 | % | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 3.50 | 5.30 | 5.60 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 4.00 | 4.90 | 5.20 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 5.00 | 3.90 | 4.20 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 6.00 | 2.85 | 3.20 | 1.70 | 0.00 | 0.00% | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/12/2025 3:59:54 PM EST |
| 6.50 | 2.40 | 2.70 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 7.00 | 2.00 | 2.20 | 2.03 | 0.00 | 0.00% | 0 | 127 | 2.46 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 7.50 | 1.30 | 1.70 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 8.00 | 1.00 | 1.15 | 1.16 | 0.00 | 0.00% | 0 | 152 | 1.32 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 8.50 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 72 | 0.66 | 0.91 | 0.44 | -0.01 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 244 | 0.49 | 0.54 | 1.00 | -0.02 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.71 | 0.12 | 0.52 | -0.01 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.01 | 0.06 | 0.00 | 4/17/2025 | 5/12/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.70 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/12/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.60 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 8 | 5.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/12/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.70 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 35 | 4.54 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.09 | 0.44 | -0.01 | 5/5/2025 | 5/12/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 33 | 0.43 | -0.46 | 1.00 | -0.02 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 9.50 | 0.45 | 0.55 | % | 0 | 0 | 0.62 | -0.88 | 0.52 | -0.01 | 5/12/2025 3:59:54 PM EST | |||
| 10.00 | 0.90 | 1.10 | % | 0 | 0 | 1.32 | -0.99 | 0.06 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 10.50 | 1.25 | 1.65 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 11.00 | 1.90 | 2.05 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 11.50 | 2.35 | 2.65 | 3.38 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:54 PM EST |
| 12.00 | 2.90 | 3.10 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 12.50 | 3.40 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:54 PM EST |
| 13.00 | 3.90 | 4.20 | 4.74 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:54 PM EST |
| 14.00 | 4.90 | 5.20 | 5.33 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:54 PM EST |
| 15.00 | 5.80 | 6.20 | 6.67 | 0.00 | 0.00% | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:54 PM EST |
| 16.00 | 6.90 | 7.20 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST |