Options Chain for GOGO INC COM (GOGO) - $8.18 as of 2/4/2025 9:25:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 7.60 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 2.00 | 6.00 | 6.60 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 3.00 | 4.40 | 5.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 4.00 | 4.00 | 4.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 5.00 | 3.10 | 3.40 | % | 0 | 0 | 1.27 | 0.98 | 0.02 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 6.00 | 1.50 | 2.45 | % | 0 | 0 | 0.98 | 0.91 | 0.08 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 7.00 | 1.45 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 253 | 0.70 | 0.78 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 8.00 | 0.85 | 1.00 | 1.02 | +0.07 | +7.37% | 3 | 19 | 0.70 | 0.60 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 9.00 | 0.45 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 273 | 0.70 | 0.39 | 0.21 | -0.01 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 10.00 | 0.20 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 88 | 0.69 | 0.24 | 0.16 | -0.01 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 11.00 | 0.10 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.17 | 0.12 | -0.01 | 1/24/2025 | 2/4/2025 3:59:41 PM EST |
| 12.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.06 | 0.07 | 0.00 | 1/22/2025 | 2/4/2025 3:59:41 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.03 | 0.04 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | 0.02 | 0.03 | 0.00 | 2/4/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | -0.02 | 0.02 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | -0.09 | 0.08 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 7.00 | 0.25 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.22 | 0.14 | -0.01 | 1/17/2025 | 2/4/2025 3:59:41 PM EST |
| 8.00 | 0.60 | 0.80 | % | 0 | 0 | 0.72 | -0.40 | 0.21 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 9.00 | 1.25 | 1.35 | % | 0 | 0 | 0.73 | -0.61 | 0.21 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 10.00 | 1.40 | 2.90 | % | 0 | 0 | 0.73 | -0.76 | 0.16 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 11.00 | 2.15 | 3.50 | % | 0 | 0 | 0.96 | -0.83 | 0.12 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 12.00 | 2.95 | 4.80 | % | 0 | 0 | 0.99 | -0.94 | 0.07 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 13.00 | 4.70 | 4.90 | % | 0 | 0 | 1.12 | -0.97 | 0.04 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 14.00 | 5.60 | 6.00 | % | 0 | 0 | 1.24 | -0.98 | 0.03 | 0.00 | 2/4/2025 3:59:41 PM EST |