Options Chain for GITLAB INC CLASS A COM (GTLB) - $55.43 as of 10/22/2024 2:17:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.80 | 25.60 | 26.25 | 0.00 | 0.00% | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 35.00 | 18.60 | 20.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 40.00 | 14.20 | 16.40 | 16.43 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.98 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 41.00 | 12.00 | 15.20 | % | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 42.00 | 11.20 | 14.00 | % | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 43.00 | 10.70 | 13.50 | % | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 44.00 | 10.10 | 11.80 | % | 0 | 0 | 0.69 | 0.92 | 0.02 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 45.00 | 8.70 | 11.00 | % | 0 | 0 | 0.46 | 0.90 | 0.02 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 46.00 | 8.50 | 9.90 | % | 0 | 0 | 0.46 | 0.88 | 0.02 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 47.00 | 8.10 | 9.10 | % | 0 | 0 | 0.46 | 0.85 | 0.03 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 48.00 | 7.20 | 8.30 | % | 0 | 0 | 0.46 | 0.82 | 0.03 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 49.00 | 5.80 | 8.70 | % | 0 | 0 | 0.82 | 0.79 | 0.03 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
| 50.00 | 5.80 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.75 | 0.04 | -0.04 | 10/10/2024 | 10/22/2024 1:58:51 PM EST |
| 51.00 | 5.10 | 5.80 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.71 | 0.04 | -0.04 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 52.00 | 4.50 | 5.10 | 5.24 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.67 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 53.00 | 3.90 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.63 | 0.05 | -0.05 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 54.00 | 3.40 | 3.90 | % | 0 | 0 | 0.45 | 0.58 | 0.05 | -0.05 | 10/22/2024 1:58:51 PM EST | |||
| 55.00 | 2.90 | 3.30 | 4.33 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.53 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 56.00 | 2.45 | 2.90 | 3.20 | +0.15 | +4.92% | 1 | 2 | 0.46 | 0.48 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 57.00 | 2.05 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.43 | 0.05 | -0.04 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
| 58.00 | 1.75 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.38 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 59.00 | 1.35 | 1.80 | % | 0 | 0 | 0.45 | 0.34 | 0.05 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
| 60.00 | 1.05 | 1.45 | 1.06 | -1.04 | -49.53% | 5 | 26 | 0.43 | 0.30 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 61.00 | 0.85 | 1.25 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.26 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 62.00 | 0.75 | 1.10 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.22 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 63.00 | 0.60 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.19 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 64.00 | 0.00 | 0.80 | % | 0 | 0 | 0.48 | 0.16 | 0.03 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.13 | 0.03 | -0.02 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
| 66.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | 0.11 | 0.02 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:58:51 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 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 42.00 | 0.00 | 0.40 | % | 0 | 0 | 0.62 | -0.04 | 0.01 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 44.00 | 0.00 | 0.55 | % | 0 | 0 | 0.59 | -0.08 | 0.02 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.57 | -0.10 | 0.02 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 46.00 | 0.00 | 0.80 | % | 0 | 0 | 0.56 | -0.12 | 0.02 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 47.00 | 0.00 | 1.00 | % | 0 | 0 | 0.56 | -0.15 | 0.03 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 48.00 | 0.00 | 1.15 | % | 0 | 0 | 0.57 | -0.18 | 0.03 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | -0.21 | 0.03 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
| 50.00 | 0.00 | 1.60 | % | 0 | 0 | 0.57 | -0.25 | 0.04 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
| 51.00 | 1.45 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.29 | 0.04 | -0.04 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 52.00 | 1.80 | 2.10 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.33 | 0.04 | -0.04 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 53.00 | 2.20 | 2.70 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.37 | 0.05 | -0.05 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 54.00 | 2.65 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.42 | 0.05 | -0.05 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 55.00 | 3.10 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.47 | 0.05 | -0.05 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 56.00 | 3.60 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.52 | 0.05 | -0.05 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 57.00 | 4.20 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.57 | 0.05 | -0.04 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 58.00 | 4.90 | 5.40 | % | 0 | 0 | 0.46 | -0.62 | 0.05 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
| 59.00 | 5.60 | 6.10 | % | 0 | 0 | 0.45 | -0.66 | 0.05 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
| 60.00 | 6.30 | 6.80 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.70 | 0.04 | -0.04 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
| 61.00 | 7.00 | 7.50 | % | 0 | 0 | 0.45 | -0.74 | 0.04 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 62.00 | 7.70 | 9.20 | % | 0 | 0 | 0.52 | -0.78 | 0.04 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 63.00 | 8.40 | 9.80 | % | 0 | 0 | 0.48 | -0.81 | 0.03 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 64.00 | 9.20 | 10.70 | % | 0 | 0 | 0.50 | -0.84 | 0.03 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 65.00 | 10.10 | 12.30 | % | 0 | 0 | 0.78 | -0.87 | 0.03 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 66.00 | 11.30 | 12.70 | % | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 70.00 | 13.70 | 16.50 | % | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 75.00 | 18.90 | 21.90 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:51 PM EST |