Options Chain for GOGO INC COM (GOGO) - $4.70 as of 12/23/2025 3:10:12 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 | 3.10 | 4.30 | 3.70 | 14.60 | 0.00 | 0.00% | 3.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 12/23/2025 1:58:49 PM EST |
| 2.00 | 2.00 | 3.20 | 2.60 | % | 1.30 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 3.00 | 1.50 | 2.30 | 1.90 | 1.97 | 0.00 | 0.00% | 0.63 | 0 | 10 | 3.60 | 0.99 | 0.02 | 0.00 | 12/17/2025 | 12/23/2025 1:58:49 PM EST |
| 4.00 | 0.40 | 1.35 | 0.88 | 0.78 | 0.00 | 0.00% | 0.22 | 0 | 15 | 2.31 | 0.82 | 0.32 | -0.01 | 12/17/2025 | 12/23/2025 1:58:49 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.04 | 12 | 148 | 0.66 | 0.36 | 0.47 | -0.01 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 646 | 0.88 | 0.08 | 0.18 | 0.00 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 1.10 | 0.01 | 0.03 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 108 | 2.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:49 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 219 | 3.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,089 | 1.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:49 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 188 | 3.02 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:49 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,853 | 2.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:49 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 78 | 4.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:49 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 483 | 2.27 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2,368 | 3.76 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:49 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 84 | 4.75 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:49 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 2.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:58:49 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 170 | 4.97 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 1:58:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 5.07 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:49 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 265 | 4.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/23/2025 1:58:49 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,209 | 3.69 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:49 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,466 | 2.94 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 500 | 5.41 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:58:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/23/2025 1:58:49 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 1:58:49 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:58:49 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:49 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.85 | -0.01 | 0.02 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.64 | -0.18 | 0.32 | -0.01 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 5.00 | 0.50 | 0.60 | 0.55 | 0.52 | +0.02 | +4.00% | 0.11 | 101 | 262 | 0.68 | -0.64 | 0.47 | -0.01 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 6.00 | 0.40 | 2.00 | 1.20 | 1.30 | 0.00 | 0.00% | 0.20 | 0 | 334 | 2.25 | -0.92 | 0.18 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 7.00 | 2.10 | 3.00 | 2.55 | 2.40 | +0.15 | +6.67% | 0.36 | 100 | 12,171 | 2.69 | -0.99 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 8.00 | 2.70 | 3.90 | 3.30 | 1.30 | 0.00 | 0.00% | 0.41 | 0 | 10 | 2.81 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:49 PM EST |
| 9.00 | 3.80 | 5.00 | 4.40 | 0.92 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:49 PM EST |
| 10.00 | 4.80 | 6.00 | 5.40 | 5.26 | 0.00 | 0.00% | 0.54 | 0 | 120 | 3.57 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 11.00 | 5.60 | 7.10 | 6.35 | 2.41 | 0.00 | 0.00% | 0.58 | 0 | 10 | 4.01 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:58:49 PM EST |
| 12.00 | 6.60 | 8.10 | 7.35 | 7.00 | 0.00 | 0.00% | 0.61 | 0 | 5 | 4.20 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 13.00 | 7.60 | 9.10 | 8.35 | 4.56 | 0.00 | 0.00% | 0.64 | 0 | 41 | 4.37 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/23/2025 1:58:49 PM EST |
| 14.00 | 8.60 | 10.10 | 9.35 | 2.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:49 PM EST |
| 15.00 | 9.60 | 11.10 | 10.35 | 6.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:58:49 PM EST |
| 16.00 | 10.20 | 12.60 | 11.40 | 10.60 | 0.00 | 0.00% | 0.71 | 0 | 10 | 5.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:49 PM EST |
| 17.00 | 11.20 | 13.60 | 12.40 | 3.40 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:58:49 PM EST |
| 18.00 | 12.20 | 14.60 | 13.40 | 4.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/23/2025 1:58:49 PM EST |
| 19.00 | 13.20 | 15.60 | 14.40 | % | 0.76 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 20.00 | 14.20 | 16.60 | 15.40 | % | 0.77 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 21.00 | 15.20 | 17.60 | 16.40 | % | 0.78 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 22.00 | 16.20 | 18.60 | 17.40 | % | 0.79 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 23.00 | 17.20 | 19.60 | 18.40 | % | 0.80 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 24.00 | 18.20 | 20.60 | 19.40 | % | 0.81 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 25.00 | 19.20 | 21.60 | 20.40 | % | 0.82 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 26.00 | 20.10 | 22.70 | 21.40 | % | 0.82 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 27.00 | 21.10 | 23.60 | 22.35 | % | 0.83 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 28.00 | 22.10 | 24.60 | 23.35 | % | 0.83 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 29.00 | 23.10 | 25.60 | 24.35 | % | 0.84 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 30.00 | 24.10 | 26.60 | 25.35 | % | 0.85 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST |