Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $11.61 as of 8/22/2025 8:09:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.50 | 10.80 | 10.65 | % | 10.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 9.50 | 10.10 | 9.80 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 8.50 | 8.80 | 8.65 | % | 2.88 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 7.40 | 7.80 | 7.60 | % | 1.90 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 6.50 | 6.80 | 6.65 | % | 1.33 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.50 | 6.00 | 6.30 | 6.15 | % | 1.12 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 5.50 | 6.50 | 6.00 | % | 1.00 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.50 | 5.00 | 5.70 | 5.35 | % | 0.82 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.00 | 4.50 | 4.70 | 4.60 | % | 0.66 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.50 | 4.00 | 4.20 | 4.10 | % | 0.55 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 8.00 | 3.50 | 4.70 | 4.10 | % | 0.51 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 8.50 | 3.00 | 3.30 | 3.15 | % | 0.37 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 2.50 | 2.75 | 2.63 | % | 0.29 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 9.50 | 2.05 | 2.20 | 2.13 | % | 0.22 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 1.55 | 1.70 | 1.63 | 1.70 | +0.42 | +32.82% | 0.16 | 6 | 1 | 0.97 | 0.99 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.50 | 1.10 | 1.20 | 1.15 | % | 0.11 | 0 | 0 | 0.86 | 0.93 | 0.18 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 11.00 | 0.65 | 0.75 | 0.70 | 0.39 | -0.19 | -32.76% | 0.06 | 2 | 3 | 0.49 | 0.80 | 0.37 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.50 | 0.30 | 0.40 | 0.35 | 0.30 | +0.20 | +200.00% | 0.03 | 25 | 87 | 0.47 | 0.57 | 0.56 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.08 | +88.89% | 0.01 | 11 | 22 | 0.47 | 0.29 | 0.51 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.27 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.64 | 0.03 | 0.09 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.80 | -0.01 | 0.06 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | -0.07 | 0.18 | -0.01 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.49 | -0.20 | 0.37 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 11.50 | 0.20 | 0.30 | 0.25 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.47 | -0.43 | 0.56 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.40 | -47.06% | 0.04 | 5 | 1 | 0.47 | -0.71 | 0.51 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.50 | 0.85 | 1.00 | 0.93 | % | 0.07 | 0 | 0 | 0.60 | -0.90 | 0.27 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 1.30 | 1.55 | 1.43 | 0.76 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.73 | -0.97 | 0.09 | 0.00 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 13.50 | 1.80 | 2.00 | 1.90 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 2.25 | 2.50 | 2.38 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 14.50 | 2.80 | 3.00 | 2.90 | % | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 3.30 | 4.10 | 3.70 | % | 0.25 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.50 | 3.80 | 4.30 | 4.05 | % | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 4.30 | 5.20 | 4.75 | % | 0.30 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 16.50 | 4.70 | 5.80 | 5.25 | % | 0.32 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 5.30 | 6.40 | 5.85 | % | 0.34 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.50 | 5.80 | 6.30 | 6.05 | % | 0.35 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 6.30 | 7.20 | 6.75 | % | 0.38 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.50 | 6.80 | 7.20 | 7.00 | % | 0.38 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 7.30 | 8.30 | 7.80 | % | 0.41 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 19.50 | 7.80 | 8.90 | 8.35 | % | 0.43 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 8.30 | 9.30 | 8.80 | % | 0.44 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.50 | 8.80 | 9.30 | 9.05 | % | 0.44 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 9.30 | 10.40 | 9.85 | % | 0.47 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.50 | 9.80 | 11.00 | 10.40 | % | 0.48 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 10.30 | 11.00 | 10.65 | % | 0.48 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 10.80 | 11.10 | 10.95 | % | 0.49 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 11.30 | 12.40 | 11.85 | % | 0.52 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 12.30 | 13.20 | 12.75 | % | 0.53 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 13.20 | 13.60 | 13.40 | % | 0.54 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |