Options Chain for GOGO INC COM (GOGO) - $8.61 as of 10/3/2025 4:06:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 8.10 | 7.75 | % | 7.75 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 2.00 | 6.40 | 7.40 | 6.90 | % | 3.45 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 3.00 | 5.40 | 7.00 | 6.20 | 5.55 | 0.00 | 0.00% | 2.07 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 4.00 | 4.50 | 4.90 | 4.70 | 5.00 | 0.00 | 0.00% | 1.18 | 0 | 4 | 3.93 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:04 PM EST |
| 5.00 | 3.70 | 3.90 | 3.80 | 7.30 | 0.00 | 0.00% | 0.76 | 0 | 95 | 2.39 | 0.99 | 0.03 | 0.00 | 8/15/2025 | 10/3/2025 4:00:04 PM EST |
| 6.00 | 2.35 | 3.10 | 2.73 | 5.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.19 | 0.92 | 0.06 | 0.00 | 5/9/2025 | 10/3/2025 4:00:04 PM EST |
| 7.00 | 1.95 | 2.15 | 2.05 | 1.88 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.08 | 0.82 | 0.11 | -0.01 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 8.00 | 1.10 | 1.45 | 1.28 | 1.35 | 0.00 | 0.00% | 0.16 | 0 | 140 | 0.63 | 0.67 | 0.15 | -0.01 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 9.00 | 0.70 | 0.95 | 0.83 | 0.84 | 0.00 | 0.00% | 0.09 | 0 | 132 | 0.88 | 0.51 | 0.16 | -0.01 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.49 | -0.06 | -10.91% | 0.05 | 16 | 337 | 0.86 | 0.36 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.01 | +3.03% | 0.03 | 196 | 424 | 0.80 | 0.24 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.04 | +20.00% | 0.02 | 2 | 547 | 0.78 | 0.16 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 15 | 178 | 0.93 | 0.10 | 0.07 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.97 | 0.06 | 0.05 | 0.00 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 338 | 1.74 | 0.03 | 0.03 | 0.00 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 150 | 1.85 | 0.02 | 0.02 | 0.00 | 9/3/2025 | 10/3/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 202 | 1.94 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 10/3/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.03 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 10/3/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 177 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/3/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.25 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.42 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.49 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/3/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 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 | 9.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.20 | -0.01 | 0.03 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 6.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.02 | -14.29% | 0.02 | 10 | 11 | 0.84 | -0.08 | 0.06 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.06 | +20.69% | 0.05 | 100 | 121 | 0.80 | -0.18 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 8.00 | 0.55 | 0.75 | 0.65 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 838 | 0.77 | -0.33 | 0.15 | -0.01 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 9.00 | 0.95 | 1.20 | 1.08 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 279 | 1.83 | -0.49 | 0.16 | -0.01 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 10.00 | 1.70 | 1.90 | 1.80 | 1.80 | +0.35 | +24.14% | 0.18 | 1 | 593 | 0.80 | -0.64 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 11.00 | 2.50 | 2.65 | 2.58 | 2.40 | 0.00 | 0.00% | 0.23 | 0 | 60 | 1.17 | -0.76 | 0.13 | -0.01 | 9/25/2025 | 10/3/2025 4:00:04 PM EST |
| 12.00 | 2.40 | 3.60 | 3.00 | 3.50 | +0.30 | +9.38% | 0.25 | 1 | 585 | 0.48 | -0.84 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 13.00 | 4.30 | 4.50 | 4.40 | 2.85 | 0.00 | 0.00% | 0.34 | 0 | 374 | 0.85 | -0.90 | 0.07 | 0.00 | 9/10/2025 | 10/3/2025 4:00:04 PM EST |
| 14.00 | 5.20 | 5.50 | 5.35 | 3.36 | 0.00 | 0.00% | 0.38 | 0 | 39 | 0.96 | -0.94 | 0.05 | 0.00 | 8/29/2025 | 10/3/2025 4:00:04 PM EST |
| 15.00 | 6.00 | 6.50 | 6.25 | 6.50 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.18 | -0.97 | 0.03 | 0.00 | 9/24/2025 | 10/3/2025 4:00:04 PM EST |
| 16.00 | 7.00 | 7.50 | 7.25 | 2.75 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.15 | -0.98 | 0.02 | 0.00 | 7/7/2025 | 10/3/2025 4:00:04 PM EST |
| 17.00 | 8.00 | 8.40 | 8.20 | % | 0.48 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 18.00 | 9.20 | 9.50 | 9.35 | 5.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 8/7/2025 | 10/3/2025 4:00:04 PM EST |
| 19.00 | 10.00 | 10.40 | 10.20 | % | 0.54 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 20.00 | 11.00 | 11.50 | 11.25 | 8.40 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.20 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 4:00:04 PM EST |
| 21.00 | 12.00 | 13.10 | 12.55 | % | 0.60 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 22.00 | 13.00 | 14.00 | 13.50 | % | 0.61 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 23.00 | 14.00 | 14.70 | 14.35 | % | 0.62 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 24.00 | 15.00 | 15.90 | 15.45 | % | 0.64 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 25.00 | 16.00 | 18.10 | 17.05 | % | 0.68 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 26.00 | 17.00 | 17.90 | 17.45 | % | 0.67 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 27.00 | 18.00 | 19.30 | 18.65 | % | 0.69 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 28.00 | 19.00 | 21.10 | 20.05 | % | 0.72 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 29.00 | 20.00 | 20.80 | 20.40 | % | 0.70 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 30.00 | 21.00 | 21.80 | 21.40 | % | 0.71 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST |