Options Chain for GOGO INC COM (GOGO) - $7.96 as of 2/21/2025 8:28:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.80 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 2.00 | 5.30 | 6.70 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 3.00 | 4.80 | 5.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 4.00 | 3.80 | 4.20 | % | 0 | 0 | 1.44 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 5.00 | 2.95 | 3.30 | % | 0 | 0 | 0.91 | 0.93 | 0.05 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 6.00 | 2.20 | 2.40 | % | 0 | 0 | 0.97 | 0.83 | 0.09 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 7.00 | 1.50 | 1.65 | 1.50 | -0.05 | -3.23% | 9 | 43 | 0.89 | 0.71 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.00 | 0.95 | 1.15 | % | 0 | 0 | 0.87 | 0.56 | 0.15 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 9.00 | 0.60 | 0.80 | % | 0 | 0 | 0.88 | 0.42 | 0.15 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 0.35 | 0.55 | % | 0 | 0 | 0.87 | 0.30 | 0.13 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 11.00 | 0.15 | 0.40 | % | 0 | 0 | 0.86 | 0.21 | 0.11 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 12.00 | 0.05 | 0.30 | % | 0 | 0 | 1.03 | 0.15 | 0.09 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.10 | 0.06 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.07 | 0.05 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.04 | 0.03 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:48 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 | 0.50 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | -0.07 | 0.05 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 6.00 | 0.20 | 0.35 | % | 0 | 0 | 0.89 | -0.17 | 0.09 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 7.00 | 0.50 | 0.65 | % | 0 | 0 | 0.86 | -0.29 | 0.13 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 8.00 | 0.95 | 1.15 | % | 0 | 0 | 0.84 | -0.44 | 0.15 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 9.00 | 1.60 | 1.80 | % | 0 | 0 | 0.86 | -0.58 | 0.15 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 2.05 | 3.40 | % | 0 | 0 | 0.85 | -0.70 | 0.13 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 11.00 | 3.10 | 3.90 | % | 0 | 0 | 0.86 | -0.79 | 0.11 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 12.00 | 4.00 | 4.40 | % | 0 | 0 | 0.85 | -0.85 | 0.09 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 13.00 | 4.20 | 5.30 | % | 0 | 0 | 1.12 | -0.90 | 0.06 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 14.00 | 5.50 | 6.30 | % | 0 | 0 | 1.08 | -0.93 | 0.05 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 15.00 | 6.50 | 7.70 | % | 0 | 0 | 1.18 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 16.00 | 7.30 | 9.00 | % | 0 | 0 | 1.26 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 17.00 | 8.20 | 10.00 | % | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST |