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 | 30.10 | 34.10 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 35.00 | 25.10 | 28.90 | 25.02 | 0.00 | 0.00% | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 40.00 | 20.20 | 24.20 | % | 0 | 0 | 2.28 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 41.00 | 19.40 | 23.30 | % | 0 | 0 | 2.23 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 42.00 | 18.30 | 22.20 | % | 0 | 0 | 2.10 | 0.97 | 0.01 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 43.00 | 17.30 | 21.20 | % | 0 | 0 | 2.01 | 0.96 | 0.01 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 44.00 | 16.40 | 20.30 | % | 0 | 0 | 1.95 | 0.95 | 0.01 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 15.40 | 19.30 | 11.25 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.94 | 0.01 | -0.05 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 46.00 | 14.50 | 18.40 | % | 0 | 0 | 1.81 | 0.93 | 0.01 | -0.06 | 11/20/2024 3:59:44 PM EST | |||
| 47.00 | 13.60 | 17.40 | % | 0 | 0 | 1.73 | 0.92 | 0.01 | -0.06 | 11/20/2024 3:59:44 PM EST | |||
| 48.00 | 12.60 | 16.50 | % | 0 | 0 | 1.67 | 0.90 | 0.01 | -0.08 | 11/20/2024 3:59:44 PM EST | |||
| 49.00 | 11.80 | 15.70 | % | 0 | 0 | 1.64 | 0.89 | 0.01 | -0.08 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 10.90 | 14.80 | 10.88 | 0.00 | 0.00% | 0 | 9 | 1.58 | 0.86 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 51.00 | 10.10 | 14.10 | % | 0 | 0 | 1.58 | 0.84 | 0.02 | -0.10 | 11/20/2024 3:59:44 PM EST | |||
| 52.00 | 10.10 | 12.20 | % | 0 | 0 | 0.80 | 0.83 | 0.02 | -0.11 | 11/20/2024 3:59:44 PM EST | |||
| 53.00 | 9.40 | 11.30 | 7.86 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.81 | 0.02 | -0.11 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 54.00 | 9.30 | 10.20 | 8.65 | 0.00 | 0.00% | 0 | 32 | 1.10 | 0.78 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 8.70 | 9.90 | 9.20 | 0.00 | 0.00% | 0 | 50 | 0.96 | 0.75 | 0.02 | -0.13 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 56.00 | 7.50 | 9.80 | 8.35 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.73 | 0.03 | -0.13 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 57.00 | 7.10 | 8.80 | 5.36 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.70 | 0.03 | -0.14 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 58.00 | 6.20 | 8.40 | 5.50 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.68 | 0.03 | -0.14 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 59.00 | 6.10 | 6.80 | 4.55 | 0.00 | 0.00% | 0 | 25 | 0.92 | 0.64 | 0.03 | -0.14 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 5.50 | 6.30 | 4.84 | 0.00 | 0.00% | 0 | 48 | 0.92 | 0.61 | 0.03 | -0.14 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 61.00 | 5.00 | 5.60 | 4.95 | +0.35 | +7.61% | 6 | 13 | 0.91 | 0.58 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 62.00 | 4.60 | 5.20 | 4.47 | +0.61 | +15.81% | 73 | 40 | 0.93 | 0.54 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 63.00 | 4.00 | 5.20 | 3.90 | +1.05 | +36.85% | 1 | 7 | 0.98 | 0.51 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 64.00 | 2.20 | 4.20 | 3.50 | +0.49 | +16.28% | 2 | 67 | 0.76 | 0.47 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 3.20 | 3.90 | 3.20 | +0.35 | +12.29% | 165 | 124 | 0.91 | 0.43 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 66.00 | 2.80 | 4.50 | 1.93 | 0.00 | 0.00% | 0 | 33 | 1.02 | 0.40 | 0.04 | -0.13 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 67.00 | 2.45 | 3.20 | 2.58 | +0.66 | +34.38% | 1 | 18 | 0.89 | 0.37 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 68.00 | 2.15 | 2.90 | 2.25 | +0.60 | +36.37% | 1 | 10 | 0.88 | 0.34 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 69.00 | 1.90 | 2.60 | 1.52 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.31 | 0.03 | -0.12 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 1.65 | 2.00 | 1.60 | -0.25 | -13.52% | 3 | 33 | 0.82 | 0.31 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 71.00 | 0.00 | 2.40 | % | 0 | 0 | 1.23 | 0.26 | 0.03 | -0.11 | 11/20/2024 3:59:44 PM EST | |||
| 72.00 | 0.00 | 1.80 | 1.15 | 0.00 | 0.00% | 0 | 24 | 0.93 | 0.24 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 73.00 | 0.00 | 3.00 | % | 0 | 0 | 1.35 | 0.21 | 0.03 | -0.10 | 11/20/2024 3:59:44 PM EST | |||
| 74.00 | 0.00 | 3.10 | 0.73 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.19 | 0.02 | -0.09 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 75.00 | 0.00 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 40 | 1.00 | 0.18 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 80.00 | 0.00 | 1.45 | 1.60 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.13 | 0.02 | -0.09 | 11/15/2024 | 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 | 2.15 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 35.00 | 0.00 | 1.65 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 2.25 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 41.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.16 | -0.02 | 0.00 | -0.02 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 42.00 | 0.00 | 2.25 | % | 0 | 0 | 2.09 | -0.03 | 0.01 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 43.00 | 0.00 | 2.30 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.02 | -0.04 | 0.01 | -0.04 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 44.00 | 0.00 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.95 | -0.05 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.86 | -0.06 | 0.01 | -0.05 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 46.00 | 0.00 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.07 | 0.01 | -0.06 | 11/1/2024 | 11/20/2024 3:59:44 PM EST |
| 47.00 | 0.00 | 2.50 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.73 | -0.08 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 48.00 | 0.00 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.10 | 0.01 | -0.08 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 49.00 | 0.00 | 2.75 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.64 | -0.11 | 0.01 | -0.08 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 50.00 | 0.35 | 2.80 | 1.01 | 0.00 | 0.00% | 0 | 11 | 1.17 | -0.14 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 51.00 | 0.00 | 1.30 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.16 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 52.00 | 0.85 | 1.90 | 1.67 | 0.00 | 0.00% | 0 | 5 | 1.00 | -0.17 | 0.02 | -0.11 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 53.00 | 0.00 | 2.65 | 1.85 | -0.15 | -7.50% | 1 | 4 | 1.35 | -0.19 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 54.00 | 1.25 | 3.20 | 1.85 | 0.00 | 0.00% | 0 | 20 | 0.90 | -0.22 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 1.55 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 65 | 0.90 | -0.25 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 56.00 | 0.60 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 9 | 0.96 | -0.27 | 0.03 | -0.13 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 57.00 | 1.85 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 25 | 0.99 | -0.30 | 0.03 | -0.14 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 58.00 | 1.15 | 4.90 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.32 | 0.03 | -0.14 | 11/1/2024 | 11/20/2024 3:59:44 PM EST |
| 59.00 | 2.90 | 3.60 | 3.38 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.36 | 0.03 | -0.14 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 3.40 | 4.00 | 3.96 | +0.16 | +4.22% | 5 | 13 | 0.93 | -0.39 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 61.00 | 3.80 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 43 | 0.91 | -0.42 | 0.03 | -0.14 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 62.00 | 4.00 | 5.10 | 5.37 | 0.00 | 0.00% | 0 | 36 | 0.86 | -0.46 | 0.04 | -0.14 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 63.00 | 4.60 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 14 | 0.91 | -0.49 | 0.04 | -0.14 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 64.00 | 5.20 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.53 | 0.04 | -0.13 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 5.70 | 7.00 | % | 0 | 0 | 0.91 | -0.57 | 0.04 | -0.13 | 11/20/2024 3:59:44 PM EST | |||
| 66.00 | 6.20 | 7.80 | % | 0 | 0 | 0.91 | -0.60 | 0.04 | -0.13 | 11/20/2024 3:59:44 PM EST | |||
| 67.00 | 6.80 | 8.40 | % | 0 | 0 | 0.91 | -0.63 | 0.03 | -0.13 | 11/20/2024 3:59:44 PM EST | |||
| 68.00 | 7.50 | 8.80 | % | 0 | 0 | 0.86 | -0.66 | 0.03 | -0.13 | 11/20/2024 3:59:44 PM EST | |||
| 69.00 | 8.40 | 9.80 | % | 0 | 0 | 0.91 | -0.69 | 0.03 | -0.12 | 11/20/2024 3:59:44 PM EST | |||
| 70.00 | 9.10 | 10.60 | % | 0 | 0 | 0.83 | -0.69 | 0.03 | -0.13 | 11/20/2024 3:59:44 PM EST | |||
| 71.00 | 9.50 | 11.40 | % | 0 | 0 | 0.84 | -0.74 | 0.03 | -0.11 | 11/20/2024 3:59:44 PM EST | |||
| 72.00 | 9.30 | 13.20 | % | 0 | 0 | 1.27 | -0.76 | 0.03 | -0.11 | 11/20/2024 3:59:44 PM EST | |||
| 73.00 | 10.30 | 14.10 | % | 0 | 0 | 1.33 | -0.79 | 0.03 | -0.10 | 11/20/2024 3:59:44 PM EST | |||
| 74.00 | 11.10 | 14.90 | % | 0 | 0 | 1.31 | -0.81 | 0.02 | -0.09 | 11/20/2024 3:59:44 PM EST | |||
| 75.00 | 11.90 | 15.70 | % | 0 | 0 | 1.33 | -0.82 | 0.02 | -0.10 | 11/20/2024 3:59:44 PM EST | |||
| 80.00 | 16.30 | 20.20 | % | 0 | 0 | 1.40 | -0.87 | 0.02 | -0.09 | 11/20/2024 3:59:44 PM EST |