Options Chain for GOGO INC COM (GOGO) - $8.71 as of 10/29/2025 8:47:53 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 | 6.40 | 9.20 | 7.80 | % | 7.80 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 2.00 | 6.30 | 8.20 | 7.25 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 3.00 | 5.20 | 7.30 | 6.25 | 5.55 | 0.00 | 0.00% | 2.08 | 0 | 2 | 8.17 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:47 PM EST |
| 4.00 | 4.30 | 6.00 | 5.15 | 5.20 | 0.00 | 0.00% | 1.29 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:47 PM EST |
| 5.00 | 2.40 | 5.20 | 3.80 | 7.30 | 0.00 | 0.00% | 0.76 | 0 | 95 | 4.47 | 0.99 | 0.01 | -0.01 | 8/15/2025 | 10/29/2025 3:59:47 PM EST |
| 6.00 | 2.00 | 4.10 | 3.05 | 3.39 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.29 | 0.95 | 0.04 | -0.02 | 10/9/2025 | 10/29/2025 3:59:47 PM EST |
| 7.00 | 1.50 | 3.00 | 2.25 | 2.13 | 0.00 | 0.00% | 0.32 | 0 | 11 | 2.35 | 0.86 | 0.09 | -0.02 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 8.00 | 0.75 | 1.75 | 1.25 | 1.48 | -0.12 | -7.50% | 0.16 | 2 | 120 | 1.34 | 0.74 | 0.13 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 9.00 | 0.05 | 1.80 | 0.93 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 569 | 1.01 | 0.58 | 0.16 | -0.03 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.25 | -35.72% | 0.05 | 55 | 926 | 0.94 | 0.43 | 0.17 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 11.00 | 0.05 | 1.00 | 0.53 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 522 | 1.17 | 0.30 | 0.15 | -0.02 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.87 | 0.21 | 0.12 | -0.02 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 25 | 211 | 1.38 | 0.13 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 239 | 2.20 | 0.08 | 0.06 | -0.01 | 10/24/2025 | 10/29/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 338 | 1.80 | 0.05 | 0.04 | -0.01 | 10/20/2025 | 10/29/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 150 | 2.53 | 0.03 | 0.03 | 0.00 | 9/3/2025 | 10/29/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 202 | 2.67 | 0.02 | 0.02 | 0.00 | 8/12/2025 | 10/29/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.80 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 10/29/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.92 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 10/29/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 177 | 3.04 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/29/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.14 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/29/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.97 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/29/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.33 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/29/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/29/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.50 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/29/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.42 | -0.01 | 0.01 | -0.01 | 10/29/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 22 | 2.68 | -0.05 | 0.04 | -0.02 | 10/23/2025 | 10/29/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.26 | +0.11 | +73.34% | 0.03 | 29 | 143 | 1.50 | -0.14 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 8.00 | 0.20 | 0.95 | 0.58 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 859 | 1.23 | -0.26 | 0.13 | -0.03 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 9.00 | 0.60 | 1.45 | 1.03 | 1.00 | +0.25 | +33.34% | 0.11 | 147 | 2,585 | 1.01 | -0.42 | 0.16 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 10.00 | 0.70 | 2.20 | 1.45 | 1.55 | +0.50 | +47.62% | 0.14 | 100 | 641 | 1.88 | -0.57 | 0.17 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 11.00 | 1.85 | 2.95 | 2.40 | 2.35 | +0.42 | +21.77% | 0.22 | 100 | 160 | 1.94 | -0.70 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 12.00 | 2.10 | 4.10 | 3.10 | 2.85 | 0.00 | 0.00% | 0.26 | 0 | 585 | 2.42 | -0.79 | 0.12 | -0.02 | 10/9/2025 | 10/29/2025 3:59:47 PM EST |
| 13.00 | 3.00 | 4.90 | 3.95 | 2.85 | 0.00 | 0.00% | 0.30 | 0 | 374 | 2.43 | -0.87 | 0.09 | -0.01 | 9/10/2025 | 10/29/2025 3:59:47 PM EST |
| 14.00 | 4.00 | 6.80 | 5.40 | 3.36 | 0.00 | 0.00% | 0.39 | 0 | 39 | 3.75 | -0.92 | 0.06 | -0.01 | 8/29/2025 | 10/29/2025 3:59:47 PM EST |
| 15.00 | 5.00 | 8.00 | 6.50 | 5.42 | 0.00 | 0.00% | 0.43 | 0 | 3 | 4.20 | -0.95 | 0.04 | -0.01 | 10/15/2025 | 10/29/2025 3:59:47 PM EST |
| 16.00 | 5.80 | 7.90 | 6.85 | 2.75 | 0.00 | 0.00% | 0.43 | 0 | 10 | 3.05 | -0.97 | 0.03 | 0.00 | 7/7/2025 | 10/29/2025 3:59:47 PM EST |
| 17.00 | 6.80 | 8.90 | 7.85 | % | 0.46 | 0 | 0 | 3.22 | -0.98 | 0.02 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 18.00 | 7.80 | 11.00 | 9.40 | 5.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.75 | -0.99 | 0.01 | 0.00 | 8/7/2025 | 10/29/2025 3:59:47 PM EST |
| 19.00 | 8.80 | 12.00 | 10.40 | % | 0.55 | 0 | 0 | 4.90 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 20.00 | 9.80 | 13.00 | 11.40 | 8.40 | 0.00 | 0.00% | 0.57 | 0 | 10 | 5.05 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 10/29/2025 3:59:47 PM EST |
| 21.00 | 10.80 | 13.00 | 11.90 | % | 0.57 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 22.00 | 11.80 | 14.00 | 12.90 | % | 0.59 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 23.00 | 12.80 | 15.00 | 13.90 | % | 0.60 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 24.00 | 13.80 | 16.00 | 14.90 | % | 0.62 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 25.00 | 14.80 | 17.00 | 15.90 | % | 0.64 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 26.00 | 15.80 | 18.00 | 16.90 | % | 0.65 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 27.00 | 16.80 | 19.00 | 17.90 | % | 0.66 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 28.00 | 17.80 | 20.00 | 18.90 | % | 0.67 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 29.00 | 18.80 | 22.10 | 20.45 | % | 0.71 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 30.00 | 19.80 | 22.00 | 20.90 | % | 0.70 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST |