Options Chain for GOGO INC COM (GOGO) - $8.50 as of 3/31/2025 4:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 2.00 | 6.50 | 6.80 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 3.00 | 5.50 | 5.80 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 4.00 | 4.50 | 4.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 3.50 | 3.80 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
| 6.00 | 2.50 | 2.80 | 1.65 | 0.00 | 0.00% | 0 | 61 | 1.17 | 1.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 7.00 | 1.70 | 1.85 | 1.67 | +0.19 | +12.84% | 7 | 776 | 0.91 | 0.95 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 8.00 | 0.85 | 0.95 | 0.85 | -0.07 | -7.61% | 50 | 2,047 | 0.62 | 0.74 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 9.00 | 0.30 | 0.35 | 0.33 | +0.03 | +10.00% | 3 | 831 | 0.62 | 0.41 | 0.34 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 10.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 10 | 318 | 0.63 | 0.16 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.02 | 0.04 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.91 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 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 | 3/31/2025 2:59:01 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.58 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 113 | 1.33 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 1 | 323 | 0.88 | -0.05 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 8.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 196 | 0.60 | -0.26 | 0.28 | -0.01 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 9.00 | 0.55 | 0.65 | 0.70 | -0.02 | -2.78% | 1 | 7 | 0.57 | -0.59 | 0.34 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 10.00 | 1.30 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.84 | 0.20 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 11.00 | 2.25 | 2.40 | 3.66 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.96 | 0.08 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 12.00 | 3.20 | 3.40 | % | 0 | 0 | 1.46 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 13.00 | 4.20 | 4.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 14.00 | 5.20 | 5.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 15.00 | 6.10 | 6.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 16.00 | 7.20 | 7.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.00 | 8.20 | 8.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |