Options Chain for GITLAB INC CLASS A COM (GTLB) - $71.44 as of 2/4/2025 9:27:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.70 | 38.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 29.70 | 33.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 45.00 | 24.80 | 28.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 48.00 | 21.80 | 25.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 49.00 | 20.80 | 24.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 19.80 | 23.80 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 51.00 | 18.80 | 22.90 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 52.00 | 17.80 | 21.90 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 53.00 | 17.00 | 20.90 | % | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 54.00 | 15.80 | 19.90 | % | 0 | 0 | 1.29 | 0.98 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 14.90 | 18.70 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 56.00 | 13.90 | 17.90 | % | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 57.00 | 12.90 | 16.90 | % | 0 | 0 | 1.13 | 0.94 | 0.01 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 58.00 | 11.80 | 16.00 | % | 0 | 0 | 1.09 | 0.93 | 0.01 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 59.00 | 11.70 | 14.90 | 6.65 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.91 | 0.01 | -0.04 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 10.10 | 13.90 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.90 | 0.02 | -0.05 | 1/14/2025 | 2/4/2025 3:59:59 PM EST |
| 61.00 | 9.80 | 13.20 | % | 0 | 0 | 0.96 | 0.89 | 0.02 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 62.00 | 9.60 | 10.70 | 10.14 | +1.64 | +19.30% | 1 | 23 | 0.47 | 0.85 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 63.00 | 7.20 | 9.90 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.83 | 0.02 | -0.06 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 64.00 | 6.30 | 8.70 | 3.73 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.81 | 0.03 | -0.06 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 7.00 | 8.00 | 7.74 | +0.29 | +3.90% | 2 | 37 | 0.49 | 0.78 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 66.00 | 6.60 | 7.30 | 6.74 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.75 | 0.03 | -0.07 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 67.00 | 4.90 | 6.70 | 5.93 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.72 | 0.04 | -0.07 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 68.00 | 3.40 | 6.80 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.68 | 0.04 | -0.08 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 69.00 | 2.80 | 7.00 | 4.90 | +0.65 | +15.30% | 1 | 464 | 0.34 | 0.64 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 2.70 | 6.40 | 4.37 | -0.63 | -12.60% | 8 | 172 | 0.46 | 0.60 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 71.00 | 3.50 | 4.10 | 3.30 | -0.39 | -10.57% | 25 | 228 | 0.44 | 0.56 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.00 | 1.80 | 5.10 | 3.00 | -0.03 | -0.99% | 44 | 36 | 0.58 | 0.51 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 73.00 | 1.60 | 3.10 | 2.55 | +0.15 | +6.25% | 6 | 36 | 0.46 | 0.47 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 74.00 | 1.45 | 3.60 | 2.15 | -0.88 | -29.05% | 2 | 8 | 0.46 | 0.42 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 1.75 | 2.45 | 2.05 | +0.25 | +13.89% | 18 | 118 | 0.48 | 0.38 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 76.00 | 1.15 | 3.90 | 1.95 | +0.24 | +14.04% | 3 | 8 | 0.56 | 0.34 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.00 | 1.25 | 2.55 | 1.35 | -0.25 | -15.63% | 3 | 1 | 0.52 | 0.30 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 78.00 | 0.20 | 2.20 | 1.33 | -0.04 | -2.92% | 16 | 6 | 0.51 | 0.27 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 79.00 | 0.15 | 1.95 | 1.10 | % | 6 | 0 | 0.51 | 0.24 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 80.00 | 0.75 | 1.50 | 0.90 | +0.10 | +12.50% | 11 | 263 | 0.51 | 0.22 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 1.05 | % | 0 | 0 | 0.50 | 0.19 | 0.03 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | 0.17 | 0.03 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 0.25 | 0.45 | 0.30 | -0.40 | -57.15% | 2 | 4 | 0.47 | 0.12 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.00 | % | 0 | 0 | 0.99 | 0.04 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 1.40 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.20 | % | 0 | 0 | 1.34 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.03 | 0.01 | -0.02 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 57.00 | 0.05 | 1.95 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.06 | 0.01 | -0.03 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 58.00 | 0.05 | 1.50 | % | 0 | 0 | 0.66 | -0.07 | 0.01 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 59.00 | 0.05 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.09 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 47 | 0.49 | -0.10 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.55 | 1.78 | 0.00 | 0.00% | 0 | 35 | 0.71 | -0.11 | 0.02 | -0.05 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.60 | 2.08 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.15 | 0.02 | -0.06 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 63.00 | 0.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.17 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 1.80 | 1.07 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.19 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.80 | 3.10 | 1.00 | -0.30 | -23.08% | 12 | 18 | 0.47 | -0.22 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 2.15 | 1.15 | -0.25 | -17.86% | 6 | 24 | 0.55 | -0.25 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 67.00 | 0.45 | 1.95 | 1.50 | +0.35 | +30.44% | 55 | 11 | 0.50 | -0.28 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 68.00 | 0.80 | 2.45 | 1.85 | -0.17 | -8.42% | 7 | 40 | 0.51 | -0.32 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 69.00 | 1.10 | 3.10 | 2.20 | -1.00 | -31.25% | 37 | 1 | 0.52 | -0.36 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 2.40 | 4.20 | 2.60 | -0.15 | -5.46% | 11 | 7 | 0.54 | -0.40 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 71.00 | 2.45 | 4.60 | 3.10 | +0.35 | +12.73% | 5 | 2 | 0.57 | -0.44 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.00 | 2.30 | 5.40 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.49 | 0.05 | -0.08 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 73.00 | 2.80 | 6.10 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.53 | 0.05 | -0.08 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 74.00 | 3.30 | 6.80 | % | 0 | 0 | 0.45 | -0.58 | 0.05 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 75.00 | 5.10 | 7.50 | % | 0 | 0 | 0.45 | -0.62 | 0.04 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 76.00 | 3.90 | 7.30 | % | 0 | 0 | 0.45 | -0.66 | 0.04 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 77.00 | 6.50 | 8.90 | % | 0 | 0 | 0.45 | -0.70 | 0.04 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 78.00 | 6.00 | 9.00 | % | 0 | 0 | 0.57 | -0.73 | 0.04 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 79.00 | 7.90 | 8.70 | % | 0 | 0 | 0.45 | -0.76 | 0.03 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 7.00 | 9.50 | % | 0 | 0 | 0.45 | -0.78 | 0.03 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 81.00 | 9.60 | 10.50 | % | 0 | 0 | 0.56 | -0.81 | 0.03 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 82.00 | 10.40 | 11.30 | % | 0 | 0 | 0.55 | -0.83 | 0.03 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 11.60 | 15.50 | % | 0 | 0 | 0.87 | -0.88 | 0.02 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 90.00 | 16.40 | 20.30 | % | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 95.00 | 21.40 | 25.40 | % | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST |