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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 39.70 | 43.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 37.60 | 41.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 27.50 | 35.10 | 38.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 32.60 | 36.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 32.50 | 30.20 | 33.80 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 35.00 | 27.50 | 31.40 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 37.50 | 25.20 | 29.10 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 40.00 | 22.80 | 26.70 | 31.90 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.97 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 42.50 | 20.60 | 24.30 | 23.00 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.95 | 0.01 | -0.02 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 19.10 | 22.00 | 25.95 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.92 | 0.01 | -0.03 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 47.50 | 16.40 | 19.80 | 23.64 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.89 | 0.01 | -0.03 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 15.50 | 17.60 | 21.35 | 0.00 | 0.00% | 0 | 144 | 0.66 | 0.86 | 0.01 | -0.04 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 52.50 | 13.40 | 13.90 | 18.10 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.82 | 0.02 | -0.05 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 11.70 | 12.00 | 12.28 | -2.72 | -18.14% | 10 | 587 | 0.65 | 0.77 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 57.50 | 9.70 | 10.30 | 14.20 | 0.00 | 0.00% | 0 | 161 | 0.61 | 0.72 | 0.02 | -0.05 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 8.50 | 10.50 | 12.72 | 0.00 | 0.00% | 0 | 88 | 0.74 | 0.66 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 62.50 | 7.10 | 7.40 | 7.40 | -2.45 | -24.88% | 25 | 178 | 0.63 | 0.60 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 6.00 | 6.20 | 6.10 | -1.46 | -19.32% | 32 | 1,200 | 0.64 | 0.54 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 67.50 | 5.00 | 5.30 | 5.80 | -0.70 | -10.77% | 18 | 182 | 0.63 | 0.47 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 4.10 | 4.30 | 4.18 | -1.22 | -22.60% | 10 | 2,057 | 0.63 | 0.41 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 72.50 | 3.30 | 3.50 | 3.50 | -1.50 | -30.00% | 11 | 218 | 0.63 | 0.36 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 2.70 | 2.95 | 2.75 | -0.95 | -25.68% | 148 | 716 | 0.64 | 0.32 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 77.50 | 2.20 | 2.30 | 2.30 | -0.55 | -19.30% | 4 | 17 | 0.63 | 0.28 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 1.80 | 2.00 | 1.90 | -0.60 | -24.00% | 165 | 550 | 0.64 | 0.24 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 1.05 | 1.50 | 1.20 | -0.20 | -14.29% | 135 | 287 | 0.65 | 0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.55 | 1.75 | 0.80 | -0.45 | -36.00% | 75 | 347 | 0.71 | 0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 0.40 | 0.55 | 0.68 | 0.00 | 0.00% | 0 | 41 | 0.71 | 0.10 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.20 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 48 | 0.95 | 0.07 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.85 | 0.20 | -0.45 | -69.24% | 74 | 3 | 1.08 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.18 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 2/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.55 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 2/21/2025 4:00:00 PM EST |
| 37.50 | 0.05 | 2.25 | 0.59 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.02 | 0.00 | -0.01 | 12/19/2024 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 0.05 | 2.05 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.03 | 0.00 | -0.02 | 12/24/2024 | 2/21/2025 4:00:00 PM EST |
| 42.50 | 0.25 | 1.75 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.05 | 0.01 | -0.02 | 10/9/2024 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 204 | 0.75 | -0.08 | 0.01 | -0.03 | 1/29/2025 | 2/21/2025 4:00:00 PM EST |
| 47.50 | 0.75 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 99 | 0.70 | -0.11 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 0.85 | 1.30 | 0.95 | +0.30 | +46.16% | 2 | 369 | 0.63 | -0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 52.50 | 1.65 | 1.85 | 1.30 | 0.00 | 0.00% | 0 | 89 | 0.66 | -0.18 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 2.30 | 2.50 | 2.32 | +0.57 | +32.58% | 13 | 253 | 0.65 | -0.23 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 57.50 | 3.10 | 3.30 | 2.60 | 0.00 | 0.00% | 3 | 114 | 0.65 | -0.28 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 3.30 | 4.30 | 3.90 | +0.97 | +33.11% | 8 | 644 | 0.64 | -0.34 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 62.50 | 4.20 | 5.50 | 4.90 | +1.00 | +25.65% | 13 | 111 | 0.65 | -0.40 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 5.40 | 6.80 | 4.97 | 0.00 | 0.00% | 0 | 135 | 0.64 | -0.46 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 67.50 | 7.90 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 121 | 0.64 | -0.53 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 9.50 | 9.80 | 9.15 | +0.85 | +10.25% | 1 | 261 | 0.60 | -0.59 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 72.50 | 11.30 | 11.60 | 7.90 | 0.00 | 0.00% | 0 | 92 | 0.64 | -0.64 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 11.60 | 13.50 | 9.40 | 0.00 | 0.00% | 0 | 71 | 0.55 | -0.68 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 77.50 | 15.10 | 15.50 | 9.70 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.72 | 0.02 | -0.05 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 17.00 | 17.80 | 12.30 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.76 | 0.02 | -0.05 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 20.60 | 23.40 | 20.77 | +6.37 | +44.24% | 6 | 216 | 0.77 | -0.81 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 24.40 | 28.10 | 22.11 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.86 | 0.01 | -0.04 | 12/6/2024 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 29.20 | 32.00 | % | 0 | 0 | 0.90 | -0.90 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 34.00 | 37.80 | % | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 39.00 | 42.70 | % | 0 | 0 | 1.13 | -0.95 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST |