Options Chain for GITLAB INC CLASS A COM (GTLB) - $58.25 as of 3/7/2025 4:03:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.50 | 34.00 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 27.50 | 26.50 | 31.00 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 30.00 | 24.50 | 29.00 | 34.70 | 0.00 | 0.00% | 0 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/7/2025 3:59:56 PM EST |
| 32.50 | 21.60 | 26.40 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 35.00 | 19.20 | 24.00 | 21.80 | 0.00 | 0.00% | 0 | 6 | 2.67 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 37.50 | 17.20 | 21.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 40.00 | 14.60 | 18.50 | 16.20 | -0.87 | -5.10% | 1 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 42.50 | 12.40 | 16.00 | 14.05 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.99 | 0.00 | -0.01 | 9/24/2024 | 3/7/2025 3:59:56 PM EST |
| 45.00 | 9.60 | 12.40 | 15.40 | 0.00 | 0.00% | 0 | 26 | 1.65 | 0.96 | 0.01 | -0.02 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 47.50 | 9.00 | 9.50 | 12.99 | 0.00 | 0.00% | 0 | 67 | 0.64 | 0.93 | 0.02 | -0.04 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 50.00 | 5.10 | 7.40 | 6.10 | -6.15 | -50.21% | 1 | 175 | 0.40 | 0.86 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 52.50 | 4.80 | 5.10 | 4.80 | -1.60 | -25.00% | 2 | 192 | 0.59 | 0.75 | 0.05 | -0.08 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 55.00 | 3.20 | 3.40 | 3.85 | -1.67 | -30.26% | 2 | 210 | 0.58 | 0.61 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 56.00 | 2.60 | 2.85 | 3.10 | -3.00 | -49.18% | 2 | 14 | 0.57 | 0.55 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 57.00 | 2.05 | 2.30 | 2.64 | -3.47 | -56.80% | 95 | 33 | 0.56 | 0.49 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 57.50 | 1.90 | 2.05 | 1.99 | -2.51 | -55.78% | 7 | 280 | 0.56 | 0.45 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 58.00 | 1.70 | 2.00 | 1.90 | -1.60 | -45.72% | 25 | 100 | 0.57 | 0.42 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 59.00 | 1.35 | 1.45 | 1.45 | -0.85 | -36.96% | 4 | 43 | 0.55 | 0.36 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 60.00 | 1.05 | 1.15 | 1.27 | -0.75 | -37.13% | 148 | 646 | 0.55 | 0.30 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 61.00 | 0.80 | 0.90 | 0.72 | -1.88 | -72.31% | 6 | 370 | 0.54 | 0.25 | 0.05 | -0.07 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 62.00 | 0.55 | 0.70 | 0.71 | -0.94 | -56.97% | 27 | 55 | 0.54 | 0.20 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 62.50 | 0.50 | 0.60 | 0.50 | -1.15 | -69.70% | 61 | 516 | 0.54 | 0.18 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 63.00 | 0.40 | 0.55 | 0.50 | -0.50 | -50.00% | 15 | 41 | 0.54 | 0.16 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 64.00 | 0.30 | 0.40 | 0.35 | -0.85 | -70.84% | 5 | 154 | 0.53 | 0.13 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | -0.37 | -56.93% | 38 | 3,011 | 0.54 | 0.10 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 66.00 | 0.15 | 0.25 | 0.17 | -0.83 | -83.00% | 2 | 42 | 0.54 | 0.08 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 67.00 | 0.15 | 0.20 | 0.19 | -0.48 | -71.65% | 1 | 33 | 0.60 | 0.06 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | -0.59 | -79.73% | 3 | 841 | 0.56 | 0.06 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 68.00 | 0.05 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 46 | 0.61 | 0.05 | 0.02 | -0.02 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 69.00 | 0.05 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 83 | 0.58 | 0.04 | 0.02 | -0.02 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.35 | 0.06 | -0.09 | -60.00% | 40 | 1,989 | 0.71 | 0.03 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 399 | 0.59 | 0.03 | 0.01 | -0.02 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 72.00 | 0.05 | 0.25 | 0.14 | -0.79 | -84.95% | 1 | 8 | 0.70 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 72.50 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,744 | 0.84 | 0.01 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 73.00 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 68 | 1.08 | 0.01 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 74.00 | 0.05 | 0.95 | 1.12 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.01 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.45 | 0.12 | -0.06 | -33.34% | 1 | 2,893 | 0.84 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 77.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 62 | 1.25 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 21 | 1,895 | 0.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 468 | 1.49 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 790 | 1.31 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 18 | 1.13 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 199 | 1.90 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/7/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 1.30 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/7/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/7/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 40 | 1.44 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.20 | 0.29 | 0.00 | 0.00% | 0 | 141 | 1.32 | -0.01 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.20 | 0.15 | +0.10 | +200.00% | 5 | 195 | 0.67 | -0.04 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 47.50 | 0.20 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 423 | 0.68 | -0.07 | 0.02 | -0.04 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 50.00 | 0.45 | 0.55 | 0.42 | +0.10 | +31.25% | 29 | 822 | 0.60 | -0.14 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 52.50 | 0.95 | 1.00 | 0.95 | +0.29 | +43.94% | 16 | 530 | 0.58 | -0.25 | 0.05 | -0.08 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 55.00 | 1.75 | 1.85 | 1.70 | +0.27 | +18.89% | 15 | 389 | 0.56 | -0.39 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 56.00 | 2.10 | 2.50 | 2.46 | +1.11 | +82.23% | 7 | 49 | 0.58 | -0.45 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 57.00 | 2.60 | 2.80 | 1.95 | +0.45 | +30.00% | 2 | 13 | 0.54 | -0.51 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 57.50 | 2.85 | 3.10 | 3.10 | +1.60 | +106.67% | 20 | 134 | 0.54 | -0.55 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 58.00 | 3.20 | 3.40 | 3.85 | +1.85 | +92.50% | 1 | 43 | 0.55 | -0.58 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 59.00 | 3.60 | 4.10 | 2.05 | 0.00 | 0.00% | 0 | 54 | 0.51 | -0.64 | 0.06 | -0.08 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 60.00 | 4.40 | 5.70 | 4.15 | +0.65 | +18.58% | 14 | 361 | 0.64 | -0.70 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 61.00 | 5.10 | 5.50 | 1.57 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.75 | 0.05 | -0.07 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 62.00 | 5.90 | 6.40 | 5.70 | +2.10 | +58.34% | 5 | 9 | 0.52 | -0.80 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 62.50 | 6.40 | 6.80 | 6.26 | +2.46 | +64.74% | 4 | 559 | 0.53 | -0.82 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 63.00 | 6.60 | 7.40 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.84 | 0.04 | -0.06 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 64.00 | 7.70 | 8.10 | 4.90 | 0.00 | 0.00% | 0 | 80 | 0.52 | -0.87 | 0.04 | -0.05 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 65.00 | 8.60 | 9.20 | 8.35 | +0.90 | +12.09% | 106 | 568 | 0.68 | -0.90 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 66.00 | 8.50 | 11.10 | 7.27 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.92 | 0.03 | -0.04 | 2/27/2025 | 3/7/2025 3:59:56 PM EST |
| 67.00 | 9.50 | 12.00 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.94 | 0.02 | -0.03 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 67.50 | 11.00 | 11.50 | 12.40 | 0.00 | 0.00% | 0 | 239 | 0.76 | -0.94 | 0.02 | -0.03 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 68.00 | 9.90 | 12.40 | 12.73 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.95 | 0.02 | -0.02 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 69.00 | 11.40 | 14.00 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 70.00 | 13.40 | 14.00 | 14.67 | +4.17 | +39.72% | 5 | 207 | 0.82 | -0.97 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 71.00 | 13.60 | 15.70 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 72.00 | 14.30 | 17.30 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 72.50 | 15.90 | 16.60 | 10.75 | 0.00 | 0.00% | 0 | 127 | 0.92 | -0.99 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 73.00 | 14.60 | 18.20 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 74.00 | 16.00 | 19.20 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 75.00 | 18.40 | 19.00 | 18.80 | 0.00 | 0.00% | 0 | 85 | 1.01 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 76.00 | 19.10 | 20.30 | 17.22 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 77.00 | 18.60 | 22.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 77.50 | 18.90 | 22.10 | 21.20 | 0.00 | 0.00% | 0 | 8 | 1.15 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 78.00 | 19.60 | 23.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 79.00 | 21.30 | 24.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 80.00 | 22.00 | 24.60 | 21.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 85.00 | 26.60 | 30.50 | 14.60 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 3:59:56 PM EST |
| 90.00 | 32.30 | 35.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 95.00 | 37.30 | 40.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 100.00 | 42.30 | 45.00 | 30.70 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:56 PM EST |
| 105.00 | 47.30 | 49.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |