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 | 35.00 | 38.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 30.00 | 33.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 45.00 | 25.00 | 29.00 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 20.20 | 24.20 | 24.50 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.96 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 15.60 | 19.50 | % | 0 | 0 | 1.09 | 0.91 | 0.01 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 58.00 | 13.00 | 16.40 | % | 0 | 0 | 0.93 | 0.87 | 0.01 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 59.00 | 12.10 | 16.20 | % | 0 | 0 | 1.00 | 0.85 | 0.02 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 11.30 | 15.40 | % | 0 | 0 | 0.98 | 0.83 | 0.02 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 61.00 | 10.60 | 14.50 | % | 0 | 0 | 0.95 | 0.81 | 0.02 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 62.00 | 9.90 | 13.90 | % | 0 | 0 | 0.63 | 0.79 | 0.02 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 63.00 | 9.10 | 12.50 | % | 0 | 0 | 0.59 | 0.77 | 0.02 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 64.00 | 10.10 | 10.80 | % | 0 | 0 | 0.67 | 0.74 | 0.02 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 65.00 | 9.20 | 11.10 | 9.30 | +0.08 | +0.87% | 1 | 150 | 0.70 | 0.72 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 66.00 | 8.80 | 9.50 | % | 0 | 0 | 0.66 | 0.69 | 0.02 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 67.00 | 8.00 | 9.00 | % | 0 | 0 | 0.66 | 0.67 | 0.02 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 68.00 | 7.40 | 8.90 | % | 0 | 0 | 0.68 | 0.64 | 0.03 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 69.00 | 6.80 | 8.10 | % | 0 | 0 | 0.66 | 0.62 | 0.03 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 70.00 | 5.80 | 7.30 | 8.67 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.59 | 0.03 | -0.08 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 71.00 | 5.80 | 6.80 | 7.00 | +0.60 | +9.38% | 150 | 177 | 0.65 | 0.56 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.00 | 4.00 | 6.30 | 6.17 | +0.07 | +1.15% | 4 | 4 | 0.57 | 0.53 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 73.00 | 5.00 | 5.80 | % | 0 | 0 | 0.65 | 0.51 | 0.03 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 74.00 | 2.95 | 5.40 | 5.95 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.48 | 0.03 | -0.08 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 4.30 | 5.00 | 4.70 | % | 1 | 0 | 0.65 | 0.45 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 76.00 | 3.90 | 4.60 | 4.09 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.43 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 77.00 | 3.60 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 78 | 0.65 | 0.40 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 78.00 | 3.20 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.38 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 79.00 | 1.55 | 3.60 | % | 0 | 0 | 0.56 | 0.36 | 0.03 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 2.70 | 3.40 | 2.75 | % | 1 | 0 | 0.65 | 0.33 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 81.00 | 2.45 | 3.10 | % | 0 | 0 | 0.65 | 0.31 | 0.02 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 82.00 | 2.00 | 2.85 | % | 0 | 0 | 0.63 | 0.29 | 0.02 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 1.45 | 2.30 | % | 0 | 0 | 0.64 | 0.23 | 0.02 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 90.00 | 0.95 | 3.00 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.16 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.50 | 1.35 | % | 0 | 0 | 0.67 | 0.11 | 0.01 | -0.04 | 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 | 2.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.45 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.55 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.60 | % | 0 | 0 | 1.08 | -0.04 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 0.45 | 1.10 | % | 0 | 0 | 0.65 | -0.09 | 0.01 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 58.00 | 0.85 | 1.60 | % | 0 | 0 | 0.67 | -0.13 | 0.01 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 1.75 | % | 0 | 0 | 0.77 | -0.15 | 0.02 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 1.15 | 1.70 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.17 | 0.02 | -0.05 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 61.00 | 1.40 | 2.30 | % | 0 | 0 | 0.67 | -0.19 | 0.02 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 62.00 | 1.65 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.21 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 63.00 | 1.85 | 2.65 | % | 0 | 0 | 0.64 | -0.23 | 0.02 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 64.00 | 2.20 | 3.60 | 2.93 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.26 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 2.05 | 3.60 | % | 0 | 0 | 0.64 | -0.28 | 0.02 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 66.00 | 2.85 | 3.70 | % | 0 | 0 | 0.64 | -0.31 | 0.02 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 67.00 | 3.00 | 4.50 | 4.84 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.33 | 0.02 | -0.07 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 68.00 | 2.15 | 5.60 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.36 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 69.00 | 2.70 | 4.90 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.38 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 3.30 | 5.40 | 5.72 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.41 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 71.00 | 4.10 | 5.90 | % | 0 | 0 | 0.59 | -0.44 | 0.03 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 72.00 | 5.60 | 7.50 | % | 0 | 0 | 0.70 | -0.47 | 0.03 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 73.00 | 4.50 | 6.90 | % | 0 | 0 | 0.54 | -0.49 | 0.03 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 74.00 | 6.80 | 7.60 | % | 0 | 0 | 0.64 | -0.52 | 0.03 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 75.00 | 7.30 | 8.20 | % | 0 | 0 | 0.64 | -0.55 | 0.03 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 76.00 | 8.00 | 8.80 | % | 0 | 0 | 0.64 | -0.57 | 0.03 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 77.00 | 8.10 | 10.00 | % | 0 | 0 | 0.64 | -0.60 | 0.03 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 78.00 | 8.20 | 10.20 | % | 0 | 0 | 0.57 | -0.62 | 0.03 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 79.00 | 9.60 | 10.70 | % | 0 | 0 | 0.60 | -0.64 | 0.03 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 10.70 | 12.60 | % | 0 | 0 | 0.69 | -0.67 | 0.02 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 81.00 | 11.50 | 12.20 | % | 0 | 0 | 0.63 | -0.69 | 0.02 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 82.00 | 11.90 | 14.70 | % | 0 | 0 | 0.71 | -0.71 | 0.02 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 13.50 | 17.10 | % | 0 | 0 | 0.59 | -0.77 | 0.02 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 90.00 | 17.30 | 21.30 | % | 0 | 0 | 0.93 | -0.84 | 0.02 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 95.00 | 22.00 | 25.80 | % | 0 | 0 | 0.97 | -0.89 | 0.01 | -0.04 | 2/4/2025 3:59:59 PM EST |