Options Chain for GOGO INC COM (GOGO) - $15.76 as of 7/25/2025 12:46:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.70 | 16.10 | 14.90 | % | 14.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 2.00 | 13.30 | 14.30 | 13.80 | % | 6.90 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 3.00 | 12.40 | 14.00 | 13.20 | % | 4.40 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 4.00 | 11.30 | 12.10 | 11.70 | % | 2.92 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 5.00 | 10.50 | 11.10 | 10.80 | 7.56 | 0.00 | 0.00% | 2.16 | 0 | 12 | 4.01 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 11:58:59 AM EST |
| 6.00 | 9.30 | 9.80 | 9.55 | 5.00 | 0.00 | 0.00% | 1.59 | 0 | 124 | 4.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 11:58:59 AM EST |
| 7.00 | 8.50 | 9.70 | 9.10 | 5.23 | 0.00 | 0.00% | 1.30 | 0 | 110 | 3.99 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:58:59 AM EST |
| 8.00 | 7.60 | 8.00 | 7.80 | 8.00 | 0.00 | 0.00% | 0.97 | 0 | 356 | 2.34 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 9.00 | 6.40 | 7.10 | 6.75 | 6.84 | 0.00 | 0.00% | 0.75 | 0 | 536 | 2.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 10.00 | 5.60 | 5.90 | 5.75 | 6.04 | 0.00 | 0.00% | 0.57 | 0 | 1,712 | 1.33 | 0.99 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 11.00 | 4.60 | 5.00 | 4.80 | 4.93 | 0.00 | 0.00% | 0.44 | 0 | 109 | 1.41 | 0.97 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 12.00 | 3.70 | 4.00 | 3.85 | 3.92 | 0.00 | 0.00% | 0.32 | 0 | 187 | 0.82 | 0.92 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 13.00 | 2.90 | 3.10 | 3.00 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 126 | 0.80 | 0.85 | 0.07 | -0.02 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 14.00 | 2.05 | 2.30 | 2.18 | 2.57 | 0.00 | 0.00% | 0.16 | 0 | 280 | 0.94 | 0.75 | 0.10 | -0.03 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 1.50 | 1.70 | 1.60 | 2.29 | 0.00 | 0.00% | 0.11 | 0 | 766 | 0.85 | 0.63 | 0.12 | -0.03 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 16.00 | 1.05 | 1.20 | 1.13 | 1.19 | 0.00 | 0.00% | 0.07 | 0 | 449 | 0.83 | 0.50 | 0.13 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 17.00 | 0.70 | 0.85 | 0.78 | 0.85 | -0.06 | -6.60% | 0.05 | 1 | 176 | 0.91 | 0.38 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 18.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.17 | -25.38% | 0.03 | 4 | 1,079 | 0.88 | 0.28 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 19.00 | 0.20 | 0.55 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.96 | 0.19 | 0.09 | -0.02 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.23 | +0.03 | +15.00% | 0.01 | 8 | 292 | 0.90 | 0.13 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.89 | 0.08 | 0.05 | -0.01 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.05 | 0.04 | -0.01 | 6/18/2025 | 7/25/2025 11:58:59 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.03 | 0.02 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.02 | 0.02 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 90 | 4.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 11:58:59 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 40 | 4.05 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:59 AM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 11:58:59 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 132 | 3.02 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 173 | 2.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.06 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 133 | 1.91 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.97 | -0.08 | 0.05 | -0.01 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.29 | +0.04 | +16.00% | 0.02 | 1 | 75 | 0.81 | -0.15 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.83 | -0.25 | 0.10 | -0.03 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 0.85 | 0.95 | 0.90 | 0.88 | 0.00 | 0.00% | 0.06 | 0 | 148 | 0.82 | -0.37 | 0.12 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 16.00 | 1.35 | 1.45 | 1.40 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.83 | -0.50 | 0.13 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 17.00 | 1.95 | 2.15 | 2.05 | 2.27 | 0.00 | 0.00% | 0.12 | 0 | 142 | 0.87 | -0.62 | 0.12 | -0.03 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 18.00 | 2.65 | 2.85 | 2.75 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.80 | -0.72 | 0.11 | -0.03 | 6/18/2025 | 7/25/2025 11:58:59 AM EST |
| 19.00 | 3.50 | 3.70 | 3.60 | % | 0.19 | 0 | 0 | 0.79 | -0.81 | 0.09 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 20.00 | 4.40 | 4.60 | 4.50 | % | 0.23 | 0 | 0 | 0.79 | -0.87 | 0.07 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 21.00 | 5.30 | 5.60 | 5.45 | % | 0.26 | 0 | 0 | 1.04 | -0.92 | 0.05 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 22.00 | 6.10 | 6.50 | 6.30 | % | 0.29 | 0 | 0 | 1.27 | -0.95 | 0.04 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 23.00 | 7.20 | 7.70 | 7.45 | % | 0.32 | 0 | 0 | 1.37 | -0.97 | 0.02 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 24.00 | 8.10 | 8.70 | 8.40 | % | 0.35 | 0 | 0 | 1.47 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 25.00 | 9.00 | 9.60 | 9.30 | % | 0.37 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 26.00 | 10.10 | 10.70 | 10.40 | % | 0.40 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 27.00 | 11.10 | 11.70 | 11.40 | % | 0.42 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 28.00 | 12.10 | 12.70 | 12.40 | % | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 29.00 | 13.10 | 13.60 | 13.35 | % | 0.46 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 30.00 | 14.10 | 14.70 | 14.40 | 14.82 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.96 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |