Options Chain for GITLAB INC CLASS A COM (GTLB) - $49.02 as of 8/29/2025 3:27:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.10 | 25.20 | 23.15 | % | 0.93 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 16.10 | 20.30 | 18.20 | % | 0.61 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 31.00 | 15.10 | 19.30 | 17.20 | % | 0.55 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 32.00 | 14.20 | 18.20 | 16.20 | % | 0.51 | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 33.00 | 13.80 | 17.30 | 15.55 | % | 0.47 | 0 | 0 | 1.50 | 0.96 | 0.01 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 34.00 | 12.30 | 16.20 | 14.25 | % | 0.42 | 0 | 0 | 1.39 | 0.95 | 0.01 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 35.00 | 11.40 | 15.30 | 13.35 | % | 0.38 | 0 | 0 | 1.33 | 0.94 | 0.01 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 36.00 | 10.70 | 14.70 | 12.70 | % | 0.35 | 0 | 0 | 1.36 | 0.92 | 0.01 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 37.00 | 10.20 | 12.30 | 11.25 | % | 0.30 | 0 | 0 | 0.90 | 0.90 | 0.02 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 38.00 | 10.20 | 12.90 | 11.55 | 12.10 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.25 | 0.88 | 0.02 | -0.04 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 39.00 | 9.60 | 12.10 | 10.85 | % | 0.28 | 0 | 0 | 0.89 | 0.85 | 0.02 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 40.00 | 7.20 | 9.80 | 8.50 | 7.80 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.84 | 0.82 | 0.02 | -0.05 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 41.00 | 8.20 | 9.10 | 8.65 | % | 0.21 | 0 | 0 | 0.74 | 0.80 | 0.03 | -0.05 | 8/29/2025 3:59:52 PM EST | |||
| 42.00 | 7.40 | 9.90 | 8.65 | 9.11 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.88 | 0.77 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 43.00 | 6.80 | 7.50 | 7.15 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.71 | 0.73 | 0.03 | -0.06 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 44.00 | 6.30 | 8.50 | 7.40 | % | 0.17 | 0 | 0 | 0.88 | 0.70 | 0.03 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 45.00 | 5.50 | 6.30 | 5.90 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.71 | 0.66 | 0.03 | -0.06 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 46.00 | 4.70 | 5.60 | 5.15 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.68 | 0.63 | 0.04 | -0.06 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 47.00 | 4.60 | 5.10 | 4.85 | % | 0.10 | 0 | 0 | 0.72 | 0.59 | 0.04 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 48.00 | 4.20 | 4.60 | 4.40 | 4.50 | % | 0.09 | 3 | 0 | 0.72 | 0.55 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 49.00 | 3.70 | 4.10 | 3.90 | 4.10 | +0.90 | +28.13% | 0.08 | 5 | 3 | 0.71 | 0.52 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 3.40 | 3.80 | 3.60 | 4.15 | -0.45 | -9.79% | 0.07 | 3 | 34 | 0.73 | 0.48 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 51.00 | 2.95 | 3.40 | 3.18 | 3.96 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.72 | 0.44 | 0.04 | -0.06 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 52.00 | 2.65 | 3.00 | 2.83 | 2.85 | -0.80 | -21.92% | 0.05 | 6 | 1 | 0.72 | 0.41 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 53.00 | 2.35 | 2.75 | 2.55 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.73 | 0.38 | 0.04 | -0.06 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 54.00 | 1.60 | 2.45 | 2.03 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.68 | 0.35 | 0.03 | -0.06 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 1.85 | 2.20 | 2.03 | 2.10 | -0.60 | -22.23% | 0.04 | 108 | 9 | 0.73 | 0.32 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 56.00 | 1.60 | 1.95 | 1.78 | % | 0.03 | 0 | 0 | 0.73 | 0.29 | 0.03 | -0.05 | 8/29/2025 3:59:52 PM EST | |||
| 60.00 | 0.90 | 1.40 | 1.15 | 1.20 | -0.44 | -26.83% | 0.02 | 1 | 2 | 0.75 | 0.20 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 65.00 | 0.50 | 2.75 | 1.63 | % | 0.03 | 0 | 0 | 0.99 | 0.11 | 0.02 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.37 | 0.06 | 0.01 | -0.02 | 8/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.77 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.69 | -0.02 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.61 | -0.03 | 0.01 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | -0.04 | 0.01 | -0.02 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.47 | -0.05 | 0.01 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.42 | -0.06 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 36.00 | 0.20 | 2.45 | 1.33 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.98 | -0.08 | 0.01 | -0.03 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 37.00 | 0.50 | 1.05 | 0.78 | % | 0.02 | 0 | 0 | 0.80 | -0.10 | 0.02 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 38.00 | 0.60 | 0.85 | 0.73 | 0.60 | 0.00 | 0.00% | 0.02 | 2 | 5 | 0.73 | -0.12 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 39.00 | 0.65 | 1.10 | 0.88 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | -0.15 | 0.02 | -0.04 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 1.50 | 0.78 | 1.00 | -0.07 | -6.55% | 0.02 | 2 | 6 | 0.57 | -0.18 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 41.00 | 1.15 | 1.80 | 1.48 | 1.32 | +0.11 | +9.10% | 0.04 | 1 | 4 | 0.75 | -0.20 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 42.00 | 1.25 | 1.90 | 1.58 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.71 | -0.23 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 43.00 | 1.70 | 2.25 | 1.98 | 1.95 | +0.23 | +13.38% | 0.05 | 3 | 16 | 0.72 | -0.27 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 44.00 | 1.85 | 2.60 | 2.23 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.70 | -0.30 | 0.03 | -0.06 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 45.00 | 2.40 | 3.00 | 2.70 | 2.85 | +0.45 | +18.75% | 0.06 | 1 | 20 | 0.72 | -0.34 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 46.00 | 2.55 | 3.50 | 3.03 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -0.37 | 0.04 | -0.06 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 47.00 | 3.30 | 3.90 | 3.60 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.41 | 0.04 | -0.06 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 48.00 | 3.80 | 4.40 | 4.10 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.71 | -0.45 | 0.04 | -0.06 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 49.00 | 4.20 | 5.00 | 4.60 | 4.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.70 | -0.48 | 0.04 | -0.06 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 4.90 | 5.60 | 5.25 | 5.07 | +0.37 | +7.88% | 0.10 | 2 | 1 | 0.71 | -0.52 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 51.00 | 5.30 | 6.20 | 5.75 | % | 0.11 | 0 | 0 | 0.69 | -0.56 | 0.04 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 52.00 | 6.30 | 6.90 | 6.60 | % | 0.13 | 0 | 0 | 0.73 | -0.59 | 0.04 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 53.00 | 6.70 | 7.50 | 7.10 | % | 0.13 | 0 | 0 | 0.70 | -0.62 | 0.04 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 54.00 | 7.70 | 8.50 | 8.10 | % | 0.15 | 0 | 0 | 0.74 | -0.65 | 0.03 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 55.00 | 7.10 | 11.00 | 9.05 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.74 | -0.68 | 0.03 | -0.06 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 56.00 | 9.30 | 10.00 | 9.65 | % | 0.17 | 0 | 0 | 0.75 | -0.71 | 0.03 | -0.05 | 8/29/2025 3:59:52 PM EST | |||
| 60.00 | 12.60 | 15.10 | 13.85 | % | 0.23 | 0 | 0 | 0.93 | -0.80 | 0.03 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 65.00 | 15.70 | 18.10 | 16.90 | % | 0.26 | 0 | 0 | 0.97 | -0.89 | 0.02 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 70.00 | 20.40 | 24.30 | 22.35 | % | 0.32 | 0 | 0 | 1.39 | -0.94 | 0.01 | -0.02 | 8/29/2025 3:59:52 PM EST |