Options Chain for GITLAB INC CLASS A COM (GTLB) - $54.43 as of 10/17/2024 8:59:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.50 | 26.50 | 22.27 | 0.00 | 0.00% | 0 | 3 | 3.02 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 4:00:00 PM EST |
| 35.00 | 17.60 | 21.60 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 38.00 | 14.60 | 18.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 39.00 | 13.60 | 17.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 40.00 | 12.60 | 16.60 | 12.44 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 4:00:00 PM EST |
| 41.00 | 11.60 | 15.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 42.00 | 10.60 | 14.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 43.00 | 9.60 | 13.60 | 6.92 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 4:00:00 PM EST |
| 44.00 | 8.70 | 12.60 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 45.00 | 7.70 | 11.70 | % | 0 | 0 | 1.42 | 0.99 | 0.01 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 46.00 | 6.70 | 10.70 | % | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.03 | 10/17/2024 4:00:00 PM EST | |||
| 47.00 | 6.20 | 9.70 | % | 0 | 0 | 1.23 | 0.95 | 0.02 | -0.04 | 10/17/2024 4:00:00 PM EST | |||
| 48.00 | 4.90 | 8.80 | 5.34 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.93 | 0.03 | -0.04 | 9/20/2024 | 10/17/2024 4:00:00 PM EST |
| 49.00 | 4.00 | 7.90 | % | 0 | 0 | 1.09 | 0.90 | 0.04 | -0.04 | 10/17/2024 4:00:00 PM EST | |||
| 49.50 | 3.60 | 7.30 | % | 0 | 0 | 1.07 | 0.88 | 0.04 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 50.00 | 3.70 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.85 | 0.05 | -0.06 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 51.00 | 2.70 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.80 | 0.06 | -0.06 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 52.00 | 2.70 | 3.70 | 3.06 | -1.14 | -27.15% | 1 | 12 | 0.30 | 0.74 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 53.00 | 2.55 | 2.95 | 2.66 | 0.00 | 0.00% | 0 | 69 | 0.40 | 0.66 | 0.08 | -0.07 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
| 54.00 | 1.80 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 38 | 0.37 | 0.58 | 0.09 | -0.07 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 55.00 | 1.50 | 1.85 | 1.85 | -0.35 | -15.91% | 1 | 41 | 0.41 | 0.49 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 56.00 | 0.00 | 1.30 | 1.07 | -0.13 | -10.84% | 6 | 27 | 0.42 | 0.41 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 57.00 | 0.00 | 1.15 | 0.80 | -0.50 | -38.47% | 2 | 15 | 0.47 | 0.33 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 58.00 | 0.50 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.26 | 0.07 | -0.05 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 59.00 | 0.40 | 0.70 | 0.40 | +0.03 | +8.11% | 10 | 22 | 0.43 | 0.19 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 60.00 | 0.25 | 0.55 | 0.30 | -0.45 | -60.00% | 1 | 60 | 0.44 | 0.14 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 61.00 | 0.05 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.11 | 0.04 | -0.03 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 62.00 | 0.00 | 0.55 | % | 0 | 0 | 0.60 | 0.07 | 0.03 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 63.00 | 0.00 | 2.25 | % | 0 | 0 | 1.15 | 0.05 | 0.02 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 64.00 | 0.00 | 2.20 | 0.23 | 0.00 | 0.00% | 0 | 75 | 1.19 | 0.03 | 0.02 | -0.01 | 9/23/2024 | 10/17/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 1.90 | % | 0 | 0 | 1.17 | 0.02 | 0.01 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 66.00 | 0.00 | 2.20 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.01 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 39.00 | 0.00 | 1.95 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 41.00 | 0.00 | 1.95 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 43.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | -0.02 | 10/1/2024 | 10/17/2024 4:00:00 PM EST |
| 44.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 8 | 1.45 | -0.01 | 0.01 | -0.02 | 10/8/2024 | 10/17/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.35 | -0.03 | 0.01 | -0.03 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
| 47.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | -0.05 | 0.02 | -0.04 | 10/17/2024 4:00:00 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | -0.07 | 0.03 | -0.04 | 10/17/2024 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.10 | 0.04 | -0.04 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 49.50 | 0.00 | 2.35 | % | 0 | 0 | 1.06 | -0.12 | 0.04 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.15 | 0.05 | -0.06 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 51.00 | 0.00 | 2.10 | % | 0 | 0 | 0.95 | -0.20 | 0.06 | -0.06 | 10/17/2024 4:00:00 PM EST | |||
| 52.00 | 0.00 | 1.30 | 1.62 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.26 | 0.07 | -0.07 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
| 53.00 | 0.00 | 1.55 | 1.15 | -0.60 | -34.29% | 5 | 12 | 0.52 | -0.34 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 54.00 | 1.40 | 1.80 | 1.70 | +0.20 | +13.34% | 2 | 13 | 0.44 | -0.42 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 55.00 | 1.75 | 2.25 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.51 | 0.09 | -0.07 | 10/10/2024 | 10/17/2024 4:00:00 PM EST |
| 56.00 | 2.35 | 2.90 | % | 0 | 0 | 0.42 | -0.59 | 0.09 | -0.07 | 10/17/2024 4:00:00 PM EST | |||
| 57.00 | 1.90 | 3.50 | % | 0 | 0 | 0.46 | -0.67 | 0.08 | -0.06 | 10/17/2024 4:00:00 PM EST | |||
| 58.00 | 3.70 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.74 | 0.07 | -0.05 | 10/10/2024 | 10/17/2024 4:00:00 PM EST |
| 59.00 | 4.40 | 5.20 | % | 0 | 0 | 0.52 | -0.81 | 0.06 | -0.04 | 10/17/2024 4:00:00 PM EST | |||
| 60.00 | 5.40 | 6.10 | % | 0 | 0 | 0.55 | -0.86 | 0.05 | -0.04 | 10/17/2024 4:00:00 PM EST | |||
| 61.00 | 4.80 | 7.20 | % | 0 | 0 | 0.64 | -0.89 | 0.04 | -0.03 | 10/17/2024 4:00:00 PM EST | |||
| 62.00 | 5.60 | 8.30 | % | 0 | 0 | 0.72 | -0.93 | 0.03 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 63.00 | 6.60 | 10.30 | % | 0 | 0 | 1.07 | -0.95 | 0.02 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 64.00 | 7.60 | 11.50 | % | 0 | 0 | 1.18 | -0.97 | 0.02 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 65.00 | 8.50 | 12.50 | % | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 66.00 | 9.50 | 13.50 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 67.00 | 10.50 | 14.50 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 70.00 | 14.00 | 17.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 75.00 | 18.50 | 22.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST |