Options Chain for GOGO INC COM (GOGO) - $14.40 as of 6/20/2025 3:38:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.50 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 2.00 | 11.80 | 13.30 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 3.00 | 10.90 | 12.60 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 4.00 | 8.70 | 11.40 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 5.00 | 8.90 | 10.50 | 7.56 | 0.00 | 0.00% | 0 | 12 | 3.58 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 4:00:04 PM EST |
| 6.00 | 7.90 | 9.60 | 5.00 | 0.00 | 0.00% | 0 | 124 | 3.14 | 0.99 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:04 PM EST |
| 7.00 | 6.90 | 8.60 | 5.23 | 0.00 | 0.00% | 0 | 110 | 2.68 | 0.98 | 0.01 | 0.00 | 6/12/2025 | 6/20/2025 4:00:04 PM EST |
| 8.00 | 6.00 | 6.70 | 4.21 | 0.00 | 0.00% | 0 | 461 | 1.51 | 0.95 | 0.02 | -0.01 | 6/12/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 4.80 | 5.50 | 5.48 | -0.30 | -5.19% | 1 | 537 | 0.53 | 0.92 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 4.20 | 5.30 | 4.60 | -0.20 | -4.17% | 12 | 2,238 | 1.07 | 0.87 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 11.00 | 3.00 | 3.80 | 3.74 | -0.16 | -4.11% | 47 | 125 | 0.54 | 0.82 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 1.90 | 3.10 | 3.04 | +0.64 | +26.67% | 32 | 199 | 0.54 | 0.75 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 1.65 | 2.45 | 2.65 | 0.00 | 0.00% | 0 | 126 | 0.64 | 0.67 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 14.00 | 1.80 | 2.20 | 1.85 | -0.20 | -9.76% | 139 | 160 | 0.86 | 0.58 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 1.40 | 1.50 | 1.40 | -0.21 | -13.05% | 35 | 111 | 0.80 | 0.50 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 1.05 | 1.15 | 1.10 | -0.05 | -4.35% | 7 | 35 | 0.79 | 0.42 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 17.00 | 0.80 | 0.90 | 0.88 | -0.12 | -12.00% | 11 | 26 | 0.80 | 0.35 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 18.00 | 0.60 | 2.15 | 0.60 | -0.16 | -21.06% | 2 | 8 | 1.12 | 0.30 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 19.00 | 0.45 | 0.55 | 0.45 | +0.31 | +221.43% | 71 | 0 | 0.81 | 0.25 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 20.00 | 0.35 | 0.40 | 0.35 | -0.05 | -12.50% | 113 | 68 | 0.80 | 0.21 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.35 | % | 0 | 0 | 1.38 | 0.16 | 0.05 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.14 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.11 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.10 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.07 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.05 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.04 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.03 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.03 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:04 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 | 8.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 90 | 2.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 45 | 2.36 | -0.01 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 88 | 1.48 | -0.02 | 0.01 | 0.00 | 5/9/2025 | 6/20/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 144 | 1.11 | -0.05 | 0.02 | -0.01 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 0.10 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 173 | 0.97 | -0.08 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 0.15 | 0.35 | 0.29 | +0.09 | +45.00% | 2 | 27 | 0.75 | -0.13 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 11.00 | 0.35 | 0.50 | 0.40 | +0.12 | +42.86% | 45 | 104 | 0.78 | -0.18 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 0.15 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 305 | 0.69 | -0.25 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 1.00 | 1.20 | 1.05 | +0.04 | +3.96% | 16 | 36 | 0.78 | -0.33 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 14.00 | 1.25 | 1.85 | 1.50 | 0.00 | 0.00% | 11 | 8 | 0.76 | -0.42 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 2.05 | 2.40 | 2.05 | +0.15 | +7.90% | 25 | 128 | 0.80 | -0.50 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 2.75 | 2.90 | 2.70 | % | 6 | 0 | 0.77 | -0.58 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 17.00 | 3.20 | 3.90 | 3.40 | +0.11 | +3.35% | 6 | 46 | 0.76 | -0.65 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 18.00 | 4.10 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 24 | 0.66 | -0.70 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 19.00 | 5.00 | 5.40 | % | 0 | 0 | 0.75 | -0.75 | 0.07 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 20.00 | 4.20 | 6.70 | % | 0 | 0 | 0.93 | -0.79 | 0.06 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 21.00 | 6.70 | 7.20 | % | 0 | 0 | 0.91 | -0.84 | 0.05 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 22.00 | 7.70 | 9.30 | % | 0 | 0 | 1.05 | -0.86 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 23.00 | 8.60 | 9.20 | % | 0 | 0 | 1.04 | -0.89 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 24.00 | 9.60 | 10.10 | % | 0 | 0 | 1.02 | -0.90 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 25.00 | 10.60 | 11.10 | % | 0 | 0 | 1.30 | -0.93 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 26.00 | 11.00 | 12.40 | % | 0 | 0 | 1.49 | -0.95 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 27.00 | 12.60 | 13.20 | % | 0 | 0 | 1.60 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 28.00 | 13.60 | 14.20 | % | 0 | 0 | 1.31 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 29.00 | 14.60 | 16.20 | % | 0 | 0 | 1.16 | -0.97 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 30.00 | 15.60 | 16.10 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST |