Options Chain for GOGO INC COM (GOGO) - $16.33 as of 7/29/2025 3:26:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.10 | 11.80 | 11.45 | % | 2.29 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 8.00 | 8.20 | 8.70 | 8.45 | % | 1.06 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 9.00 | 7.10 | 7.70 | 7.40 | % | 0.82 | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 10.00 | 6.10 | 7.10 | 6.60 | 5.96 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.46 | 0.98 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 11.00 | 5.20 | 6.70 | 5.95 | % | 0.54 | 0 | 0 | 1.09 | 0.95 | 0.02 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 12.00 | 4.30 | 4.70 | 4.50 | % | 0.38 | 0 | 0 | 0.83 | 0.91 | 0.04 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 13.00 | 3.60 | 3.80 | 3.70 | % | 0.28 | 0 | 0 | 0.70 | 0.85 | 0.05 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 14.00 | 2.95 | 3.10 | 3.03 | 2.93 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.69 | 0.77 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 15.00 | 2.30 | 2.45 | 2.38 | 2.28 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.70 | 0.69 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 16.00 | 1.75 | 2.00 | 1.88 | % | 0.12 | 0 | 0 | 0.68 | 0.59 | 0.09 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 17.00 | 1.30 | 1.50 | 1.40 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.67 | 0.50 | 0.10 | -0.02 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 18.00 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | 0.41 | 0.09 | -0.02 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 19.00 | 0.70 | 0.85 | 0.78 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.67 | 0.33 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.67 | 0.26 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.67 | 0.20 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.67 | 0.15 | 0.06 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 23.00 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.05 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.84 | 0.09 | 0.04 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.82 | 0.06 | 0.03 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.74 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.51 | -0.02 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.02 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 12.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | -0.09 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.69 | -0.15 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 14.00 | 0.60 | 0.70 | 0.65 | 0.63 | -0.15 | -19.24% | 0.05 | 1 | 1 | 0.68 | -0.23 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 15.00 | 0.95 | 1.10 | 1.03 | % | 0.07 | 0 | 0 | 0.68 | -0.31 | 0.08 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 16.00 | 1.30 | 1.55 | 1.43 | % | 0.09 | 0 | 0 | 0.68 | -0.41 | 0.09 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 17.00 | 1.95 | 2.10 | 2.03 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | -0.50 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 18.00 | 2.55 | 2.75 | 2.65 | % | 0.15 | 0 | 0 | 0.68 | -0.59 | 0.09 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 19.00 | 3.30 | 3.50 | 3.40 | % | 0.18 | 0 | 0 | 0.68 | -0.67 | 0.09 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 20.00 | 4.10 | 4.30 | 4.20 | % | 0.21 | 0 | 0 | 0.66 | -0.74 | 0.08 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 21.00 | 4.90 | 5.20 | 5.05 | % | 0.24 | 0 | 0 | 0.70 | -0.80 | 0.07 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 22.00 | 5.60 | 6.20 | 5.90 | % | 0.27 | 0 | 0 | 0.88 | -0.85 | 0.06 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 23.00 | 6.50 | 7.30 | 6.90 | % | 0.30 | 0 | 0 | 0.78 | -0.88 | 0.05 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 24.00 | 7.50 | 8.10 | 7.80 | % | 0.33 | 0 | 0 | 0.97 | -0.91 | 0.04 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 25.00 | 8.50 | 9.00 | 8.75 | % | 0.35 | 0 | 0 | 0.97 | -0.94 | 0.03 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 30.00 | 13.50 | 14.00 | 13.75 | % | 0.46 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST |