Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $9.70 as of 6/18/2026 4:58:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.70 | 7.80 | 7.25 | 7.46 | 0.00 | 0.00% | 2.90 | 0 | 9 | 9.67 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 5.00 | 4.20 | 5.30 | 4.75 | % | 0.95 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 6.00 | 3.20 | 4.30 | 3.75 | % | 0.62 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 6.50 | 2.70 | 3.80 | 3.25 | % | 0.50 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 7.00 | 2.20 | 3.30 | 2.75 | % | 0.39 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 7.50 | 1.80 | 2.55 | 2.18 | % | 0.29 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 8.00 | 1.35 | 2.05 | 1.70 | % | 0.21 | 0 | 0 | 1.72 | 1.00 | 0.01 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 8.50 | 0.85 | 1.60 | 1.23 | % | 0.14 | 0 | 0 | 1.50 | 0.99 | 0.06 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 9.00 | 0.50 | 1.10 | 0.80 | % | 0.09 | 0 | 0 | 1.15 | 0.92 | 0.27 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 9.50 | 0.35 | 0.65 | 0.50 | % | 0.05 | 0 | 0 | 0.52 | 0.72 | 0.57 | -0.02 | 6/18/2026 4:00:00 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 49 | 0.38 | 0.41 | 0.63 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.16 | 0.36 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.24 | 0.04 | 0.12 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.56 | 0.01 | 0.02 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.01 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.06 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.66 | -0.08 | 0.27 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 9.50 | 0.10 | 0.15 | 0.13 | 0.13 | % | 0.01 | 4 | 0 | 0.45 | -0.28 | 0.57 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST | |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.15 | +60.00% | 0.04 | 120 | 36 | 0.48 | -0.59 | 0.63 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 10.50 | 0.55 | 1.20 | 0.88 | % | 0.08 | 0 | 0 | 1.33 | -0.84 | 0.36 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 11.00 | 1.00 | 1.70 | 1.35 | % | 0.12 | 0 | 0 | 1.60 | -0.96 | 0.12 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 11.50 | 1.50 | 2.20 | 1.85 | 1.81 | +0.25 | +16.03% | 0.16 | 2 | 4 | 1.84 | -0.99 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 12.00 | 1.85 | 2.80 | 2.33 | % | 0.19 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 12.50 | 2.30 | 3.30 | 2.80 | 2.83 | +0.50 | +21.46% | 0.22 | 3 | 5 | 2.45 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 13.00 | 2.80 | 3.80 | 3.30 | 2.87 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.63 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 13.50 | 3.30 | 4.30 | 3.80 | % | 0.28 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 14.00 | 3.80 | 4.80 | 4.30 | % | 0.31 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 14.50 | 4.30 | 5.30 | 4.80 | % | 0.33 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 15.00 | 4.90 | 5.80 | 5.35 | 5.35 | % | 0.36 | 9 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST | |
| 15.50 | 5.30 | 6.30 | 5.80 | 5.80 | % | 0.37 | 9 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST | |
| 16.00 | 5.70 | 6.80 | 6.25 | % | 0.39 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 17.00 | 6.70 | 7.80 | 7.25 | % | 0.43 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 17.50 | 7.20 | 8.30 | 7.75 | % | 0.44 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 18.00 | 7.70 | 8.80 | 8.25 | 7.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 19.00 | 8.70 | 9.80 | 9.25 | % | 0.49 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 20.00 | 9.70 | 10.80 | 10.25 | % | 0.51 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST |