Options Chain for GITLAB INC CLASS A COM (GTLB) - $60.50 as of 11/20/2024 4:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.50 | 34.00 | 26.25 | 0.00 | 0.00% | 0 | 3 | 4.27 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 25.10 | 29.00 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 40.00 | 20.10 | 24.10 | 16.43 | 0.00 | 0.00% | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:44 PM EST |
| 41.00 | 19.10 | 23.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 42.00 | 18.20 | 22.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 43.00 | 17.10 | 21.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 44.00 | 16.10 | 20.10 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 15.10 | 19.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 46.00 | 14.10 | 18.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 47.00 | 13.10 | 17.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 48.00 | 12.50 | 16.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 49.00 | 11.10 | 15.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 10.30 | 14.10 | 7.96 | 0.00 | 0.00% | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:44 PM EST |
| 51.00 | 9.20 | 13.00 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:44 PM EST |
| 52.00 | 8.10 | 11.90 | 7.58 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 53.00 | 7.20 | 10.90 | 8.19 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.99 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 54.00 | 6.20 | 10.00 | 6.06 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.99 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 6.60 | 8.60 | 6.38 | 0.00 | 0.00% | 0 | 19 | 1.12 | 0.97 | 0.02 | -0.03 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 56.00 | 5.90 | 8.40 | 5.18 | -1.32 | -20.31% | 100 | 38 | 0.61 | 0.95 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 57.00 | 3.60 | 6.80 | 3.42 | 0.00 | 0.00% | 0 | 16 | 1.09 | 0.91 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 58.00 | 4.20 | 5.90 | 2.53 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.87 | 0.06 | -0.07 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 59.00 | 1.70 | 5.40 | 2.40 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.81 | 0.07 | -0.08 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 2.75 | 3.10 | 2.05 | 0.00 | 0.00% | 5 | 61 | 0.38 | 0.73 | 0.08 | -0.09 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 61.00 | 2.15 | 2.85 | 2.25 | +0.55 | +32.36% | 108 | 145 | 0.45 | 0.64 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 62.00 | 1.60 | 1.85 | 1.45 | +0.22 | +17.89% | 4 | 138 | 0.39 | 0.55 | 0.10 | -0.10 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 63.00 | 1.15 | 1.30 | 1.27 | +0.52 | +69.34% | 27 | 20 | 0.39 | 0.45 | 0.10 | -0.10 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 64.00 | 0.75 | 1.25 | 0.30 | -0.25 | -45.46% | 1 | 242 | 0.40 | 0.36 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 0.50 | 0.60 | 0.41 | +0.05 | +13.89% | 22 | 55 | 0.37 | 0.28 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 66.00 | 0.30 | 2.00 | 0.30 | 0.00 | 0.00% | 1 | 4 | 0.38 | 0.21 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 67.00 | 0.15 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.15 | 0.05 | -0.05 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 68.00 | 0.05 | 0.95 | 0.12 | -0.03 | -20.00% | 1 | 12 | 0.38 | 0.10 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 69.00 | 0.00 | 2.45 | % | 0 | 0 | 1.17 | 0.07 | 0.03 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 70.00 | 0.00 | 2.65 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.04 | 0.02 | -0.02 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 71.00 | 0.00 | 2.35 | % | 0 | 0 | 1.32 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 72.00 | 0.00 | 2.40 | % | 0 | 0 | 1.39 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 73.00 | 0.00 | 2.40 | % | 0 | 0 | 1.45 | 0.01 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 74.00 | 0.00 | 2.40 | % | 0 | 0 | 1.51 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 75.00 | 0.00 | 2.40 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 78.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 79.00 | 0.00 | 2.60 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 80.00 | 0.00 | 2.45 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 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 | 0.05 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.84 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 46.00 | 0.00 | 1.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 47.00 | 0.00 | 1.50 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:44 PM EST |
| 48.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:44 PM EST |
| 49.00 | 0.00 | 2.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 51.00 | 0.00 | 1.30 | 1.52 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:44 PM EST |
| 52.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 64 | 1.09 | 0.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:44 PM EST |
| 53.00 | 0.00 | 1.35 | 0.48 | +0.28 | +140.00% | 1 | 2 | 1.46 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 54.00 | 0.00 | 1.35 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.01 | 0.01 | -0.03 | 10/11/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 0.00 | 2.20 | 0.16 | 0.00 | 0.00% | 0 | 2,555 | 0.48 | -0.03 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 56.00 | 0.00 | 0.90 | 0.29 | 0.00 | 0.00% | 0 | 28 | 1.26 | -0.05 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 57.00 | 0.05 | 0.30 | 0.32 | -0.10 | -23.81% | 60 | 53 | 0.41 | -0.09 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 58.00 | 0.10 | 0.45 | 0.55 | -0.13 | -19.12% | 1 | 15 | 0.35 | -0.13 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 59.00 | 0.20 | 1.50 | 1.17 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.19 | 0.07 | -0.08 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 0.50 | 0.85 | 1.17 | -0.73 | -38.43% | 61 | 3 | 0.41 | -0.27 | 0.08 | -0.09 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 61.00 | 0.75 | 1.70 | 1.52 | -0.34 | -18.28% | 1 | 5 | 0.48 | -0.36 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 62.00 | 1.35 | 1.65 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.45 | 0.10 | -0.10 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 63.00 | 0.20 | 3.60 | % | 0 | 0 | 0.60 | -0.55 | 0.10 | -0.10 | 11/20/2024 3:59:44 PM EST | |||
| 64.00 | 2.35 | 3.60 | % | 0 | 0 | 0.52 | -0.64 | 0.09 | -0.09 | 11/20/2024 3:59:44 PM EST | |||
| 65.00 | 1.95 | 5.40 | % | 0 | 0 | 0.98 | -0.72 | 0.08 | -0.08 | 11/20/2024 3:59:44 PM EST | |||
| 66.00 | 2.25 | 6.30 | % | 0 | 0 | 1.04 | -0.79 | 0.07 | -0.07 | 11/20/2024 3:59:44 PM EST | |||
| 67.00 | 2.90 | 7.10 | % | 0 | 0 | 1.04 | -0.85 | 0.05 | -0.05 | 11/20/2024 3:59:44 PM EST | |||
| 68.00 | 4.60 | 7.20 | % | 0 | 0 | 1.07 | -0.90 | 0.04 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 69.00 | 5.20 | 8.30 | % | 0 | 0 | 1.14 | -0.93 | 0.03 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 70.00 | 6.00 | 10.00 | % | 0 | 0 | 1.24 | -0.96 | 0.02 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 71.00 | 7.00 | 10.90 | % | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 72.00 | 8.10 | 12.00 | % | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 73.00 | 9.00 | 13.00 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 74.00 | 10.00 | 14.00 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 75.00 | 11.10 | 14.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 76.00 | 11.70 | 16.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 77.00 | 13.00 | 17.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 78.00 | 14.00 | 18.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 79.00 | 15.00 | 19.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 80.00 | 16.20 | 20.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |