Options Chain for GOGO INC COM (GOGO) - $8.84 as of 3/28/2025 8:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 5.90 | 6.80 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 5.40 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 10 | 3.77 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 4.30 | 4.80 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 3.60 | 3.80 | 3.35 | 0.00 | 0.00% | 0 | 2 | 2.24 | 0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 2.15 | 2.85 | 2.05 | 0.00 | 0.00% | 0 | 100 | 1.72 | 0.94 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 1.20 | 1.95 | 2.05 | +0.09 | +4.60% | 1 | 409 | 1.43 | 0.83 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 1.15 | 1.25 | 1.19 | -0.04 | -3.26% | 8 | 381 | 0.69 | 0.67 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.65 | 0.75 | 0.75 | 0.00 | 0.00% | 4 | 7,432 | 0.68 | 0.48 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.35 | 0.45 | 0.35 | -0.05 | -12.50% | 25 | 911 | 0.68 | 0.31 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.15 | 0.25 | 0.29 | +0.09 | +45.00% | 2 | 1,397 | 0.66 | 0.18 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 147 | 0.65 | 0.11 | 0.09 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 63 | 1.02 | 0.05 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.03 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.04 | -0.06 | -60.00% | 1 | 57 | 1.03 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 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 | 6.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,056 | 3.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 142 | 1.86 | -0.01 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.15 | 0.07 | -0.13 | -65.00% | 1 | 4,926 | 1.79 | -0.06 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 174 | 0.66 | -0.17 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.45 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.64 | -0.33 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.00 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 153 | 0.67 | -0.52 | 0.19 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 1.65 | 1.75 | 3.40 | 0.00 | 0.00% | 0 | 287 | 0.63 | -0.69 | 0.18 | -0.01 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 2.50 | 2.65 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.82 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 2.55 | 4.30 | % | 0 | 0 | 1.34 | -0.89 | 0.09 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 4.30 | 4.50 | % | 0 | 0 | 1.00 | -0.95 | 0.06 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 5.20 | 6.20 | % | 0 | 0 | 0.98 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 6.20 | 6.50 | % | 0 | 0 | 1.23 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST |