Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $11.14 as of 4/30/2026 9:56:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.20 | 9.30 | 8.75 | 9.05 | 0.00 | 0.00% | 3.50 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 5.00 | 5.70 | 6.80 | 6.25 | % | 1.25 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 6.00 | 4.90 | 5.80 | 5.35 | % | 0.89 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 6.50 | 4.40 | 5.30 | 4.85 | % | 0.75 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 7.00 | 3.90 | 4.80 | 4.35 | % | 0.62 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 7.50 | 3.40 | 4.30 | 3.85 | % | 0.51 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 8.00 | 2.90 | 3.80 | 3.35 | % | 0.42 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 8.50 | 2.40 | 3.30 | 2.85 | % | 0.34 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 9.00 | 1.85 | 2.80 | 2.33 | % | 0.26 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 9.50 | 1.50 | 2.30 | 1.90 | % | 0.20 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 10.00 | 1.05 | 1.60 | 1.33 | % | 0.13 | 0 | 0 | 1.40 | 1.00 | 0.09 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 10.50 | 0.65 | 1.15 | 0.90 | % | 0.09 | 0 | 0 | 1.17 | 0.89 | 0.31 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 11.00 | 0.40 | 0.50 | 0.45 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.48 | 0.67 | 0.56 | -0.02 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.39 | 0.37 | 0.59 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.84 | 0.14 | 0.34 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.17 | 0.04 | 0.12 | 0.00 | 4/21/2026 | 5/1/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.03 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 16.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | 0.17 | % | 0.01 | 1 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.09 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.71 | -0.11 | 0.31 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 11.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.42 | -0.33 | 0.56 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 11.50 | 0.30 | 0.45 | 0.38 | 0.35 | % | 0.03 | 20 | 0 | 0.38 | -0.63 | 0.59 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 12.00 | 0.50 | 1.00 | 0.75 | % | 0.06 | 0 | 0 | 0.86 | -0.86 | 0.34 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 12.50 | 0.75 | 1.55 | 1.15 | % | 0.09 | 0 | 0 | 1.19 | -0.96 | 0.12 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 13.00 | 1.45 | 1.85 | 1.65 | 1.69 | +0.17 | +11.19% | 0.13 | 4 | 2 | 0.95 | -0.99 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 13.50 | 1.70 | 2.45 | 2.08 | 2.14 | -0.06 | -2.73% | 0.15 | 2 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 14.00 | 2.50 | 2.85 | 2.68 | 2.64 | +0.03 | +1.15% | 0.19 | 5 | 5 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 14.50 | 2.80 | 3.70 | 3.25 | % | 0.22 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 15.00 | 3.30 | 3.90 | 3.60 | 3.60 | -0.05 | -1.37% | 0.24 | 3 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 15.50 | 4.10 | 4.40 | 4.25 | 4.15 | 0.00 | 0.00% | 0.27 | 1 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 16.00 | 4.30 | 5.20 | 4.75 | % | 0.30 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 16.50 | 4.80 | 5.40 | 5.10 | 5.12 | 0.00 | 0.00% | 0.31 | 3 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 17.00 | 5.30 | 5.90 | 5.60 | 5.60 | 0.00 | 0.00% | 0.33 | 1 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 17.50 | 5.70 | 6.80 | 6.25 | % | 0.36 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 18.00 | 6.20 | 7.30 | 6.75 | % | 0.38 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 19.00 | 7.20 | 8.30 | 7.75 | % | 0.41 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 20.00 | 8.20 | 9.30 | 8.75 | % | 0.44 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 22.50 | 10.70 | 11.80 | 11.25 | % | 0.50 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST |