Options Chain for GITLAB INC CLASS A COM (GTLB) - $64.12 as of 2/21/2025 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.20 | 31.20 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 40.00 | 22.50 | 26.30 | % | 0 | 0 | 2.45 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 17.80 | 21.40 | % | 0 | 0 | 2.10 | 0.96 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 13.10 | 16.90 | 15.70 | -1.30 | -7.65% | 3 | 3 | 1.79 | 0.90 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 52.00 | 12.50 | 13.60 | % | 0 | 0 | 0.99 | 0.87 | 0.02 | -0.11 | 2/21/2025 4:00:00 PM EST | |||
| 53.00 | 11.60 | 12.80 | % | 0 | 0 | 0.99 | 0.85 | 0.02 | -0.12 | 2/21/2025 4:00:00 PM EST | |||
| 54.00 | 11.00 | 12.20 | % | 0 | 0 | 1.06 | 0.83 | 0.02 | -0.13 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 10.30 | 11.20 | 16.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.80 | 0.02 | -0.14 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 56.00 | 9.60 | 10.60 | % | 0 | 0 | 1.05 | 0.78 | 0.02 | -0.14 | 2/21/2025 4:00:00 PM EST | |||
| 57.00 | 9.00 | 9.70 | % | 0 | 0 | 1.04 | 0.76 | 0.02 | -0.15 | 2/21/2025 4:00:00 PM EST | |||
| 58.00 | 8.10 | 8.80 | 13.28 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.73 | 0.03 | -0.16 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 59.00 | 7.80 | 8.30 | 8.60 | % | 1 | 0 | 1.04 | 0.70 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 60.00 | 7.20 | 7.50 | 7.39 | -4.96 | -40.17% | 1 | 109 | 1.02 | 0.67 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 61.00 | 6.60 | 7.10 | % | 0 | 0 | 1.04 | 0.64 | 0.03 | -0.18 | 2/21/2025 4:00:00 PM EST | |||
| 62.00 | 5.70 | 6.50 | 6.50 | -3.53 | -35.20% | 7 | 14 | 1.06 | 0.61 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 63.00 | 5.20 | 5.90 | 6.12 | -1.98 | -24.45% | 1 | 10 | 0.99 | 0.58 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 64.00 | 5.10 | 5.40 | 5.30 | -1.30 | -19.70% | 18 | 1 | 1.01 | 0.55 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 4.60 | 5.10 | 4.83 | -1.87 | -27.91% | 12 | 7 | 1.03 | 0.52 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 66.00 | 3.70 | 4.50 | 4.39 | -1.54 | -25.97% | 141 | 159 | 0.95 | 0.49 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 67.00 | 3.80 | 4.10 | 4.19 | -1.30 | -23.68% | 5 | 50 | 1.02 | 0.46 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 68.00 | 3.40 | 3.80 | 3.80 | -0.93 | -19.67% | 4 | 1,232 | 1.01 | 0.43 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 69.00 | 3.10 | 3.40 | 4.07 | +0.17 | +4.36% | 7 | 27 | 1.02 | 0.40 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 2.85 | 3.10 | 3.18 | -1.42 | -30.87% | 4 | 561 | 1.03 | 0.37 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 71.00 | 2.55 | 2.85 | 2.85 | -0.70 | -19.72% | 46 | 280 | 1.03 | 0.35 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 72.00 | 2.30 | 2.65 | 2.50 | -3.17 | -55.91% | 63 | 176 | 1.04 | 0.32 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 73.00 | 2.05 | 2.40 | 2.25 | -0.96 | -29.91% | 2 | 1,632 | 1.03 | 0.30 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 74.00 | 1.85 | 2.85 | 2.00 | -0.65 | -24.53% | 3 | 40 | 1.12 | 0.28 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 1.75 | 1.95 | 1.80 | -0.75 | -29.42% | 25 | 135 | 1.05 | 0.25 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 76.00 | 1.45 | 1.85 | 1.66 | -0.39 | -19.03% | 3 | 34 | 1.03 | 0.23 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 77.00 | 0.70 | 4.00 | 2.10 | 0.00 | 0.00% | 0 | 15 | 1.36 | 0.22 | 0.02 | -0.14 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 78.00 | 1.20 | 2.80 | 1.40 | -0.51 | -26.71% | 9 | 17 | 1.23 | 0.20 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 1.55 | 2.45 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.18 | 0.02 | -0.13 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 0.90 | 4.90 | 1.30 | 0.00 | 0.00% | 0 | 9 | 1.11 | 0.17 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 81.00 | 0.80 | 1.15 | 0.88 | -1.17 | -57.08% | 2 | 5 | 1.21 | 0.15 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 1.05 | 1.80 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.14 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 83.00 | 0.60 | 5.00 | 1.08 | -0.17 | -13.60% | 5 | 16 | 1.05 | 0.13 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 84.00 | 0.00 | 0.95 | 1.39 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.12 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.15 | 0.95 | +0.20 | +26.67% | 2 | 11 | 1.14 | 0.10 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.15 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.06 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.50 | 0.49 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.04 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 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 | 3.03 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 2.51 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.15 | 1.85 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.03 | -0.04 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 0.55 | 1.80 | 0.65 | +0.20 | +44.45% | 2 | 2 | 1.07 | -0.10 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 52.00 | 0.85 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.13 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 53.00 | 1.05 | 1.25 | 0.75 | -0.05 | -6.25% | 1 | 1 | 1.06 | -0.15 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 54.00 | 1.25 | 2.40 | 1.05 | +0.43 | +69.36% | 10 | 6 | 1.08 | -0.17 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 1.50 | 1.70 | 1.40 | +0.44 | +45.84% | 1 | 21 | 1.06 | -0.20 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 56.00 | 1.75 | 1.95 | 1.20 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.22 | 0.02 | -0.14 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 57.00 | 2.00 | 2.35 | 2.13 | +0.78 | +57.78% | 2 | 109 | 1.10 | -0.24 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 58.00 | 2.35 | 2.55 | 2.42 | +1.22 | +101.67% | 1 | 1 | 1.04 | -0.27 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 59.00 | 2.70 | 2.95 | 2.60 | +0.45 | +20.93% | 2 | 3 | 1.03 | -0.30 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 2.95 | 3.30 | 3.06 | +0.91 | +42.33% | 8 | 20 | 1.02 | -0.33 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 61.00 | 2.75 | 3.70 | 3.43 | +0.90 | +35.58% | 1 | 4 | 1.04 | -0.36 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 62.00 | 3.90 | 4.20 | 2.71 | 0.00 | 0.00% | 0 | 105 | 1.04 | -0.39 | 0.03 | -0.18 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 63.00 | 4.40 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 70 | 1.03 | -0.42 | 0.03 | -0.18 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 64.00 | 4.80 | 5.20 | 5.00 | +2.60 | +108.34% | 9 | 4 | 1.02 | -0.45 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 5.40 | 5.70 | 5.50 | +1.30 | +30.96% | 14 | 15 | 1.02 | -0.48 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 66.00 | 6.00 | 6.30 | 2.55 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.51 | 0.03 | -0.19 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 67.00 | 6.60 | 6.90 | 5.94 | +1.09 | +22.48% | 2 | 214 | 1.03 | -0.54 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 68.00 | 7.20 | 7.60 | 5.98 | +1.85 | +44.80% | 5 | 511 | 1.03 | -0.57 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 69.00 | 7.90 | 8.30 | 7.78 | +3.03 | +63.79% | 2 | 451 | 1.03 | -0.60 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 8.60 | 9.00 | 7.80 | +0.80 | +11.43% | 1 | 35 | 1.04 | -0.63 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 71.00 | 7.60 | 9.90 | 5.70 | 0.00 | 0.00% | 0 | 26 | 0.92 | -0.65 | 0.03 | -0.17 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 72.00 | 8.30 | 10.40 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.68 | 0.03 | -0.17 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 73.00 | 10.80 | 11.30 | 11.00 | +2.10 | +23.60% | 1 | 2 | 1.05 | -0.70 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 74.00 | 11.50 | 12.10 | % | 0 | 0 | 1.03 | -0.72 | 0.03 | -0.16 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 12.00 | 13.10 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.75 | 0.02 | -0.15 | 1/29/2025 | 2/21/2025 4:00:00 PM EST |
| 76.00 | 12.60 | 14.20 | % | 0 | 0 | 1.04 | -0.77 | 0.02 | -0.15 | 2/21/2025 4:00:00 PM EST | |||
| 77.00 | 13.60 | 14.80 | % | 0 | 0 | 1.04 | -0.78 | 0.02 | -0.14 | 2/21/2025 4:00:00 PM EST | |||
| 78.00 | 14.40 | 15.80 | % | 0 | 0 | 1.05 | -0.80 | 0.02 | -0.13 | 2/21/2025 4:00:00 PM EST | |||
| 79.00 | 15.10 | 16.60 | % | 0 | 0 | 1.01 | -0.82 | 0.02 | -0.13 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 16.00 | 17.60 | % | 0 | 0 | 1.03 | -0.83 | 0.02 | -0.12 | 2/21/2025 4:00:00 PM EST | |||
| 81.00 | 17.10 | 18.50 | % | 0 | 0 | 1.07 | -0.85 | 0.02 | -0.11 | 2/21/2025 4:00:00 PM EST | |||
| 82.00 | 18.20 | 19.40 | % | 0 | 0 | 1.10 | -0.86 | 0.02 | -0.11 | 2/21/2025 4:00:00 PM EST | |||
| 83.00 | 19.00 | 20.40 | % | 0 | 0 | 1.07 | -0.87 | 0.02 | -0.10 | 2/21/2025 4:00:00 PM EST | |||
| 84.00 | 19.90 | 21.30 | % | 0 | 0 | 1.09 | -0.88 | 0.01 | -0.10 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 19.40 | 23.20 | 16.00 | 0.00 | 0.00% | 0 | 3 | 1.62 | -0.90 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 24.10 | 27.80 | % | 0 | 0 | 1.66 | -0.94 | 0.01 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 29.10 | 32.80 | % | 0 | 0 | 1.80 | -0.96 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST |