Options Chain for GOGO INC COM (GOGO) - $8.79 as of 4/26/2024 3:17:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.80 | 8.20 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 4.00 | 5.00 | 7.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 3.50 | 6.00 | 4.12 | +0.72 | +21.18% | 10 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 6.00 | 2.05 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 81 | 1.44 | 0.99 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 7.00 | 1.15 | 2.30 | 1.31 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.95 | 0.06 | 0.00 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 8.00 | 1.30 | 1.40 | 0.74 | 0.00 | 0.00% | 0 | 27 | 0.73 | 0.80 | 0.17 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 9.00 | 0.65 | 0.70 | 0.71 | +0.31 | +77.50% | 44 | 167 | 0.69 | 0.57 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 10.00 | 0.25 | 0.30 | 0.26 | +0.06 | +30.00% | 25 | 896 | 0.66 | 0.32 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | +0.04 | +66.67% | 6 | 257 | 0.66 | 0.14 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 12 | 156 | 0.73 | 0.05 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 13.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.35 | 0.02 | 0.03 | 0.00 | 4/4/2024 | 4/26/2024 4:00:06 PM EST |
| 14.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.00 | 0.01 | 0.00 | 2/12/2024 | 4/26/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 82 | 2.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.76 | -0.01 | 0.01 | 0.00 | 3/19/2024 | 4/26/2024 4:00:06 PM EST |
| 7.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 69 | 2.12 | -0.05 | 0.06 | 0.00 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 8.00 | 0.15 | 0.20 | 0.15 | -0.30 | -66.67% | 10 | 90 | 0.71 | -0.20 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 9.00 | 0.45 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 74 | 0.66 | -0.43 | 0.26 | -0.01 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 10.00 | 1.05 | 1.15 | 1.60 | 0.00 | 0.00% | 0 | 52 | 0.63 | -0.68 | 0.25 | -0.01 | 3/27/2024 | 4/26/2024 4:00:06 PM EST |
| 11.00 | 0.90 | 2.00 | 2.56 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.86 | 0.16 | -0.01 | 3/22/2024 | 4/26/2024 4:00:06 PM EST |
| 12.00 | 1.60 | 4.80 | % | 0 | 25 | 2.46 | -0.95 | 0.07 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 13.00 | 2.50 | 4.00 | 4.56 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.98 | 0.03 | 0.00 | 3/20/2024 | 4/26/2024 4:00:06 PM EST |
| 14.00 | 3.60 | 5.00 | % | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 15.00 | 4.60 | 7.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 16.00 | 6.50 | 8.90 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 17.00 | 6.50 | 8.50 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 18.00 | 7.50 | 10.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 19.00 | 9.50 | 11.30 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 20.00 | 10.50 | 11.10 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 21.00 | 11.20 | 12.30 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 22.00 | 12.30 | 13.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |