Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $8.37 as of 3/28/2025 8:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.60 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 5.20 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 4.20 | 5.40 | % | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 3.20 | 4.40 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 2.20 | 3.20 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.50 | 1.65 | 2.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 1.05 | 2.25 | % | 0 | 0 | 3.74 | 0.99 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.50 | 0.95 | % | 0 | 0 | 1.14 | 0.93 | 0.25 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.30 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.69 | 0.67 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 8.50 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.44 | 0.31 | 0.72 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.08 | 0.29 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.41 | 0.01 | 0.05 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 424 | 2.82 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.70 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.70 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.70 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.50 | 0.00 | 0.70 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.70 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 2.53 | -0.01 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | -0.07 | 0.25 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.31 | 0.67 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 8.50 | 0.30 | 0.40 | 0.39 | +0.14 | +56.00% | 1 | 71 | 0.40 | -0.69 | 0.72 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 0.75 | 0.85 | % | 0 | 0 | 1.60 | -0.92 | 0.29 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 9.50 | 1.15 | 1.55 | % | 0 | 0 | 1.55 | -0.99 | 0.05 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 1.65 | 1.95 | 0.74 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 10.50 | 2.15 | 2.55 | 1.95 | 0.00 | 0.00% | 0 | 3 | 2.06 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 2.70 | 3.20 | 2.85 | +0.25 | +9.62% | 2 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.50 | 3.20 | 4.40 | 2.83 | 0.00 | 0.00% | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 3.70 | 4.20 | 3.43 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 4.20 | 4.70 | 4.28 | +0.14 | +3.39% | 2 | 2 | 3.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 4.70 | 5.90 | 4.63 | 0.00 | 0.00% | 0 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 13.50 | 5.20 | 5.70 | 5.13 | 0.00 | 0.00% | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 5.70 | 6.00 | 5.85 | +0.14 | +2.46% | 2 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 14.50 | 6.10 | 6.90 | 6.09 | 0.00 | 0.00% | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 6.70 | 7.40 | 6.38 | 0.00 | 0.00% | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 7.70 | 8.00 | 7.83 | % | 2 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 17.00 | 8.70 | 9.00 | 9.06 | +0.70 | +8.38% | 2 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 9.20 | 10.50 | 9.34 | +0.43 | +4.83% | 4 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 11.70 | 13.00 | 11.91 | +0.28 | +2.41% | 2 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |