Options Chain for GOGO INC COM (GOGO) - $7.62 as of 4/25/2025 8:35:58 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 | 4.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 2.00 | 5.40 | 6.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 3.00 | 4.40 | 5.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 4.00 | 2.50 | 4.90 | % | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 5.00 | 2.50 | 4.00 | % | 0 | 0 | 1.06 | 0.95 | 0.05 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 6.00 | 1.70 | 2.05 | % | 0 | 0 | 0.71 | 0.84 | 0.11 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 7.00 | 1.10 | 2.45 | 1.20 | % | 3 | 0 | 1.24 | 0.68 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 8.00 | 0.60 | 1.95 | 0.68 | +0.08 | +13.34% | 12 | 63 | 1.17 | 0.50 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | +0.04 | +12.91% | 4 | 182 | 0.65 | 0.32 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 10.00 | 0.10 | 1.20 | 0.19 | +0.09 | +90.00% | 30 | 4 | 0.61 | 0.18 | 0.14 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 11.00 | 0.05 | 0.10 | % | 0 | 0 | 0.63 | 0.10 | 0.09 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.05 | 0.05 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.03 | 0.03 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.01 | 0.02 | 0.00 | 4/25/2025 4:00:00 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 | 8.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 1.35 | -0.01 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | -0.05 | 0.05 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 6.00 | 0.15 | 0.25 | % | 0 | 0 | 0.72 | -0.16 | 0.11 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 7.00 | 0.45 | 1.25 | % | 0 | 0 | 0.70 | -0.32 | 0.17 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 8.00 | 0.40 | 1.10 | % | 0 | 0 | 0.48 | -0.50 | 0.19 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 9.00 | 0.60 | 2.95 | % | 0 | 0 | 0.94 | -0.68 | 0.18 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 10.00 | 1.75 | 2.85 | % | 0 | 0 | 0.77 | -0.82 | 0.14 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 11.00 | 3.30 | 3.60 | % | 0 | 0 | 0.69 | -0.90 | 0.09 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 12.00 | 3.20 | 5.60 | % | 0 | 0 | 0.92 | -0.95 | 0.05 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 13.00 | 4.90 | 5.70 | % | 0 | 0 | 1.30 | -0.97 | 0.03 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 14.00 | 5.40 | 7.60 | % | 0 | 0 | 1.29 | -0.99 | 0.02 | 0.00 | 4/25/2025 4:00:00 PM EST |