Options Chain for GOGO INC COM (GOGO) - $7.12 as of 11/26/2025 3:07:43 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 | 5.40 | 6.90 | 6.15 | 14.60 | 0.00 | 0.00% | 6.15 | 0 | 1 | 9.80 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 11/26/2025 3:59:57 PM EST |
| 2.00 | 4.60 | 5.80 | 5.20 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 3.00 | 3.60 | 4.80 | 4.20 | 9.30 | 0.00 | 0.00% | 1.40 | 0 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 3:59:57 PM EST |
| 4.00 | 2.70 | 3.90 | 3.30 | % | 0.82 | 0 | 0 | 2.53 | 1.00 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 1.40 | 2.65 | 2.03 | 2.04 | 0.00 | 0.00% | 0.41 | 0 | 35 | 1.49 | 0.96 | 0.06 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 6.00 | 1.05 | 1.80 | 1.43 | 2.05 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.16 | 0.83 | 0.16 | -0.01 | 11/6/2025 | 11/26/2025 3:59:57 PM EST |
| 7.00 | 0.30 | 1.15 | 0.73 | 0.70 | -0.06 | -7.90% | 0.10 | 8 | 1,318 | 0.58 | 0.60 | 0.26 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 5 | 49 | 0.55 | 0.35 | 0.25 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 0.05 | 1.20 | 0.63 | 0.10 | -0.20 | -66.67% | 0.07 | 3 | 219 | 0.51 | 0.18 | 0.17 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.02 | 1 | 2,088 | 1.03 | 0.08 | 0.09 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 268 | 1.63 | 0.03 | 0.04 | 0.00 | 11/10/2025 | 11/26/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 3,862 | 0.93 | 0.01 | 0.02 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 78 | 1.91 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 483 | 2.03 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 2,368 | 2.13 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 84 | 2.23 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,510 | 1.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 170 | 2.40 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 265 | 2.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,209 | 2.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,466 | 1.78 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 500 | 2.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.50 | 0.00 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 155 | 1.34 | -0.04 | 0.06 | 0.00 | 11/5/2025 | 11/26/2025 3:59:57 PM EST |
| 6.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.71 | -0.17 | 0.16 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 12,173 | 1.00 | -0.40 | 0.26 | -0.01 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 8.00 | 0.95 | 1.30 | 1.13 | 1.21 | 0.00 | 0.00% | 0.14 | 0 | 1,626 | 0.55 | -0.65 | 0.25 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 1.60 | 2.35 | 1.98 | 0.92 | 0.00 | 0.00% | 0.22 | 0 | 1,017 | 1.05 | -0.82 | 0.17 | 0.00 | 10/27/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 2.30 | 3.50 | 2.90 | 1.90 | 0.00 | 0.00% | 0.29 | 0 | 1,238 | 1.42 | -0.92 | 0.09 | 0.00 | 11/5/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 3.40 | 4.60 | 4.00 | 2.41 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.71 | -0.97 | 0.04 | 0.00 | 9/26/2025 | 11/26/2025 3:59:57 PM EST |
| 12.00 | 4.40 | 5.40 | 4.90 | 5.01 | +1.34 | +36.52% | 0.41 | 1 | 18 | 1.65 | -0.99 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 5.10 | 6.60 | 5.85 | 4.56 | 0.00 | 0.00% | 0.45 | 0 | 45 | 2.01 | -1.00 | 0.01 | 0.00 | 10/2/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 6.10 | 7.60 | 6.85 | 2.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 7.10 | 8.60 | 7.85 | 6.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:57 PM EST |
| 16.00 | 8.10 | 9.60 | 8.85 | 7.00 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.36 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:57 PM EST |
| 17.00 | 9.10 | 10.60 | 9.85 | 3.40 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.46 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 10.10 | 11.60 | 10.85 | 4.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 3:59:57 PM EST |
| 19.00 | 10.70 | 13.10 | 11.90 | % | 0.63 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 20.00 | 11.70 | 14.10 | 12.90 | % | 0.65 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 21.00 | 12.70 | 15.10 | 13.90 | % | 0.66 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 22.00 | 13.70 | 16.10 | 14.90 | % | 0.68 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 23.00 | 14.70 | 17.10 | 15.90 | % | 0.69 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 24.00 | 15.70 | 18.10 | 16.90 | % | 0.70 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 25.00 | 16.70 | 19.10 | 17.90 | % | 0.72 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 26.00 | 17.70 | 20.10 | 18.90 | % | 0.73 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 27.00 | 18.70 | 21.10 | 19.90 | % | 0.74 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 28.00 | 19.70 | 22.10 | 20.90 | % | 0.75 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 29.00 | 20.50 | 23.40 | 21.95 | % | 0.76 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 30.00 | 21.50 | 24.40 | 22.95 | % | 0.77 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |