Options Chain for GOGO INC COM (GOGO) - $11.15 as of 8/22/2025 3:49:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.40 | 7.50 | 6.95 | % | 1.39 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 5.30 | 6.70 | 6.00 | % | 1.00 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 4.30 | 5.70 | 5.00 | 5.25 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.18 | 0.99 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 8.00 | 3.30 | 4.40 | 3.85 | % | 0.48 | 0 | 0 | 1.80 | 0.95 | 0.03 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 9.00 | 2.40 | 3.80 | 3.10 | % | 0.34 | 0 | 0 | 1.39 | 0.89 | 0.07 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 10.00 | 1.65 | 2.10 | 1.88 | % | 0.19 | 0 | 0 | 0.48 | 0.78 | 0.11 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 11.00 | 1.30 | 1.40 | 1.35 | % | 0.12 | 0 | 0 | 0.58 | 0.64 | 0.14 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 12.00 | 0.80 | 0.90 | 0.85 | 0.73 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.56 | 0.49 | 0.15 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.12 | 0.35 | 0.14 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.61 | 0.24 | 0.12 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.15 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.91 | 0.09 | 0.07 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.00 | 0.05 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.03 | 0.03 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.05 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.75 | -0.11 | 0.07 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.38 | -0.22 | 0.11 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 11.00 | 0.70 | 0.80 | 0.75 | 0.65 | -0.08 | -10.96% | 0.07 | 1 | 102 | 0.59 | -0.36 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 1.15 | 1.30 | 1.23 | 1.30 | -0.01 | -0.77% | 0.10 | 21 | 25 | 0.56 | -0.51 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 1.80 | 2.00 | 1.90 | 1.75 | -0.35 | -16.67% | 0.15 | 10 | 15 | 0.55 | -0.65 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 14.00 | 2.55 | 2.80 | 2.68 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.55 | -0.76 | 0.12 | -0.01 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 3.10 | 3.80 | 3.45 | % | 0.23 | 0 | 0 | 0.81 | -0.85 | 0.09 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 4.00 | 4.80 | 4.40 | % | 0.28 | 0 | 0 | 0.92 | -0.91 | 0.07 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.00 | 5.00 | 5.80 | 5.40 | % | 0.32 | 0 | 0 | 1.02 | -0.95 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 18.00 | 6.20 | 6.80 | 6.50 | % | 0.36 | 0 | 0 | 1.11 | -0.97 | 0.03 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 19.00 | 7.30 | 7.80 | 7.55 | % | 0.40 | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 8.00 | 8.80 | 8.40 | % | 0.42 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 21.00 | 9.00 | 9.70 | 9.35 | % | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST |