Options Chain for GOGO INC COM (GOGO) - $10.45 as of 5/30/2025 5:27:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 2.00 | 8.40 | 9.80 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 3.00 | 7.50 | 8.10 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 4.00 | 6.50 | 7.70 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 5.00 | 4.60 | 6.70 | 6.76 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:06 PM EST |
| 6.00 | 4.50 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:06 PM EST |
| 7.00 | 3.50 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 35 | 1.38 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 8.00 | 2.55 | 2.80 | 4.10 | 0.00 | 0.00% | 0 | 118 | 1.02 | 0.96 | 0.04 | -0.01 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 9.00 | 1.70 | 1.85 | 1.68 | 0.00 | 0.00% | 0 | 292 | 0.72 | 0.87 | 0.11 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 10.00 | 0.95 | 1.05 | 1.00 | -0.10 | -9.10% | 11 | 345 | 0.66 | 0.68 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 11.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 11 | 750 | 0.61 | 0.43 | 0.26 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 12.00 | 0.20 | 0.25 | 0.20 | -0.05 | -20.00% | 819 | 9,839 | 0.66 | 0.22 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 13.00 | 0.05 | 0.15 | 0.11 | -0.01 | -8.34% | 78 | 689 | 0.67 | 0.10 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.15 | 0.09 | -0.01 | -10.00% | 3 | 2,983 | 0.81 | 0.04 | 0.06 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11,639 | 0.83 | 0.02 | 0.03 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 124 | 1.74 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 64 | 2.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1,528 | 2.17 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 32 | 0.82 | -0.04 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 106 | 0.76 | -0.13 | 0.11 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 10.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 1,976 | 0.62 | -0.32 | 0.21 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 11.00 | 0.80 | 0.85 | 0.80 | -0.05 | -5.89% | 16 | 2,414 | 0.59 | -0.57 | 0.26 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 12.00 | 1.55 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 1,470 | 0.61 | -0.78 | 0.21 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 13.00 | 2.40 | 2.65 | 2.18 | 0.00 | 0.00% | 0 | 191 | 0.72 | -0.90 | 0.13 | -0.01 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 14.00 | 3.20 | 3.50 | 3.22 | 0.00 | 0.00% | 0 | 34 | 0.97 | -0.96 | 0.06 | 0.00 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 15.00 | 4.30 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.98 | 0.03 | 0.00 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 16.00 | 5.00 | 6.50 | 3.75 | 0.00 | 0.00% | 0 | 40 | 1.04 | -1.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 17.00 | 6.20 | 6.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 18.00 | 7.20 | 7.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.00 | 8.20 | 8.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.00 | 9.30 | 9.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.00 | 10.30 | 10.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.00 | 11.30 | 11.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |