Options Chain for GOGO INC COM (GOGO) - $7.90 as of 11/20/2024 4:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 2.00 | 5.60 | 5.90 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 3.00 | 4.60 | 5.50 | 4.78 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:56 PM EST |
| 4.00 | 2.90 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:56 PM EST |
| 5.00 | 2.10 | 3.50 | 3.23 | 0.00 | 0.00% | 0 | 60 | 1.50 | 0.99 | 0.02 | 0.00 | 9/6/2024 | 11/20/2024 3:59:56 PM EST |
| 6.00 | 1.70 | 1.95 | 2.50 | 0.00 | 0.00% | 0 | 128 | 1.89 | 0.92 | 0.10 | -0.01 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 7.00 | 0.95 | 1.10 | 1.17 | 0.00 | 0.00% | 0 | 419 | 0.62 | 0.75 | 0.22 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 8.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 8,446 | 0.60 | 0.49 | 0.28 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 9.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 355 | 0.60 | 0.27 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 8,317 | 0.65 | 0.13 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 768 | 1.58 | 0.05 | 0.06 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,549 | 1.30 | 0.02 | 0.03 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,011 | 1.93 | 0.01 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 902 | 1.68 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 959 | 1.89 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 201 | 2.45 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 57 | 2.17 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 10 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 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 | 8.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 10 | 2.82 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:56 PM EST |
| 5.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 215 | 1.46 | -0.01 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 6.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 297 | 1.50 | -0.08 | 0.10 | -0.01 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 7.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 281 | 0.64 | -0.25 | 0.22 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 8.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 311 | 0.64 | -0.51 | 0.28 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 9.00 | 1.30 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 38 | 1.38 | -0.73 | 0.21 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 2.20 | 2.40 | 2.30 | +0.31 | +15.58% | 132 | 355 | 0.93 | -0.87 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 3.10 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 166 | 1.31 | -0.95 | 0.06 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 4.10 | 4.60 | 3.22 | 0.00 | 0.00% | 0 | 4 | 1.80 | -0.98 | 0.03 | 0.00 | 2/6/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 4.60 | 5.90 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 14.00 | 5.50 | 6.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 6.30 | 8.20 | 5.65 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 7.50 | 8.60 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.00 | 9.10 | 9.40 | 8.07 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/1/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 11.60 | 12.50 | 12.30 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 16.30 | 18.10 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 21.50 | 22.50 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |