Options Chain for GOGO INC COM (GOGO) - $10.84 as of 5/27/2025 3:06:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.00 | 8.10 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 5.00 | 5.90 | 6.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 6.00 | 5.00 | 5.60 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 7.00 | 4.00 | 4.30 | % | 0 | 0 | 1.01 | 0.96 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 8.00 | 3.10 | 3.40 | % | 0 | 0 | 0.78 | 0.91 | 0.05 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 9.00 | 2.35 | 2.55 | % | 0 | 0 | 0.70 | 0.82 | 0.09 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 10.00 | 1.75 | 1.85 | % | 0 | 0 | 0.68 | 0.70 | 0.12 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 11.00 | 1.20 | 1.30 | 1.26 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.57 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 12.00 | 0.80 | 0.85 | 0.81 | -0.02 | -2.41% | 362 | 2,008 | 0.72 | 0.44 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 13.00 | 0.50 | 0.60 | 0.57 | -0.13 | -18.58% | 1 | 96 | 0.71 | 0.33 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 14.00 | 0.30 | 0.40 | 0.40 | -0.50 | -55.56% | 2 | 5 | 0.72 | 0.24 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 0.20 | 0.30 | 0.27 | -0.02 | -6.90% | 10 | 910 | 0.73 | 0.17 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 0.10 | 0.20 | % | 0 | 0 | 0.71 | 0.12 | 0.06 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 17.00 | 0.05 | 0.15 | % | 0 | 0 | 0.72 | 0.08 | 0.05 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 18.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.05 | 0.04 | 0.00 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 19.00 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.03 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | -0.04 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 8.00 | 0.10 | 0.20 | % | 0 | 0 | 0.73 | -0.09 | 0.05 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 9.00 | 0.30 | 0.40 | 0.30 | % | 7 | 0 | 0.73 | -0.18 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 10.00 | 0.60 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.30 | 0.12 | -0.01 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 11.00 | 1.05 | 1.15 | 1.05 | -0.15 | -12.50% | 103 | 335 | 0.70 | -0.43 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 12.00 | 1.65 | 1.75 | 1.70 | -0.05 | -2.86% | 18 | 1,307 | 0.70 | -0.56 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 13.00 | 2.35 | 2.50 | % | 0 | 0 | 0.69 | -0.67 | 0.12 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 14.00 | 3.10 | 3.30 | % | 0 | 0 | 0.69 | -0.76 | 0.10 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 15.00 | 4.00 | 4.20 | % | 0 | 0 | 0.71 | -0.83 | 0.08 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 16.00 | 4.90 | 5.10 | % | 0 | 0 | 0.66 | -0.88 | 0.06 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 17.00 | 5.80 | 6.10 | % | 0 | 0 | 0.92 | -0.92 | 0.05 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 18.00 | 6.80 | 7.00 | % | 0 | 0 | 1.01 | -0.95 | 0.04 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 19.00 | 7.80 | 8.10 | % | 0 | 0 | 0.96 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 20.00 | 8.80 | 9.10 | % | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:57 PM EST |