Options Chain for GOGO INC COM (GOGO) - $9.77 as of 10/27/2025 2:55:20 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 | 7.60 | 9.70 | 8.65 | % | 8.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 2.00 | 6.60 | 8.70 | 7.65 | % | 3.83 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 3.00 | 5.60 | 7.70 | 6.65 | % | 2.22 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 4.00 | 4.80 | 6.70 | 5.75 | % | 1.44 | 0 | 0 | 3.74 | 0.99 | 0.01 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 5.00 | 3.80 | 5.80 | 4.80 | % | 0.96 | 0 | 0 | 3.09 | 0.97 | 0.02 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 6.00 | 2.70 | 4.70 | 3.70 | % | 0.62 | 0 | 0 | 2.37 | 0.92 | 0.04 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 7.00 | 1.90 | 3.70 | 2.80 | % | 0.40 | 0 | 0 | 1.88 | 0.85 | 0.07 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 8.00 | 1.70 | 1.85 | 1.78 | 2.81 | +1.01 | +56.12% | 0.22 | 10 | 10 | 0.78 | 0.75 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 9.00 | 1.15 | 1.25 | 1.20 | 1.25 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.71 | 0.62 | 0.14 | -0.01 | 10/17/2025 | 10/27/2025 1:58:55 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.84 | -0.31 | -26.96% | 0.08 | 21 | 30 | 0.69 | 0.47 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | % | 0.05 | 0 | 0 | 0.76 | 0.34 | 0.14 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 12.00 | 0.30 | 0.40 | 0.35 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.78 | 0.25 | 0.12 | -0.01 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.10 | -28.58% | 0.02 | 1 | 12 | 0.77 | 0.18 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 14.00 | 0.10 | 0.40 | 0.25 | % | 0.02 | 0 | 0 | 0.89 | 0.13 | 0.07 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 15.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.09 | 0.08 | 0.05 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.04 | 0.04 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.03 | 0.02 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.02 | 0.02 | 0.00 | 10/27/2025 1:58:55 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 | 8.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.86 | -0.01 | 0.01 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.27 | -0.03 | 0.02 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 6.00 | 0.05 | 0.75 | 0.40 | % | 0.07 | 0 | 0 | 1.21 | -0.08 | 0.04 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 7.00 | 0.20 | 0.30 | 0.25 | % | 0.04 | 0 | 0 | 0.84 | -0.15 | 0.07 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 8.00 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.69 | -0.25 | 0.11 | -0.01 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 9.00 | 0.85 | 1.00 | 0.93 | % | 0.10 | 0 | 0 | 0.77 | -0.38 | 0.14 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 10.00 | 1.40 | 1.60 | 1.50 | % | 0.15 | 0 | 0 | 0.75 | -0.53 | 0.16 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 11.00 | 2.10 | 2.30 | 2.20 | % | 0.20 | 0 | 0 | 0.77 | -0.66 | 0.14 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 12.00 | 1.80 | 3.40 | 2.60 | % | 0.22 | 0 | 0 | 1.17 | -0.75 | 0.12 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 13.00 | 2.50 | 4.20 | 3.35 | % | 0.26 | 0 | 0 | 1.17 | -0.82 | 0.09 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 14.00 | 3.70 | 5.20 | 4.45 | % | 0.32 | 0 | 0 | 1.30 | -0.87 | 0.07 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 15.00 | 4.50 | 6.20 | 5.35 | % | 0.36 | 0 | 0 | 1.42 | -0.92 | 0.05 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 16.00 | 5.40 | 7.10 | 6.25 | % | 0.39 | 0 | 0 | 1.44 | -0.96 | 0.04 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 17.00 | 6.10 | 8.10 | 7.10 | % | 0.42 | 0 | 0 | 1.53 | -0.97 | 0.02 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 18.00 | 7.10 | 9.20 | 8.15 | % | 0.45 | 0 | 0 | 1.71 | -0.98 | 0.02 | 0.00 | 10/27/2025 1:58:55 PM EST |