Options Chain for GITLAB INC CLASS A COM (GTLB) - $47.96 as of 5/27/2025 4:20:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.30 | 18.90 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:45 PM EST | |||
| 35.00 | 12.60 | 14.00 | 18.35 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.94 | 0.01 | -0.04 | 5/14/2025 | 5/27/2025 3:59:45 PM EST |
| 36.00 | 11.80 | 13.00 | 12.50 | % | 1 | 0 | 1.30 | 0.93 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:45 PM EST | |
| 37.00 | 11.00 | 12.30 | % | 0 | 0 | 1.34 | 0.91 | 0.02 | -0.06 | 5/27/2025 3:59:45 PM EST | |||
| 38.00 | 10.30 | 11.10 | % | 0 | 0 | 1.16 | 0.89 | 0.02 | -0.06 | 5/27/2025 3:59:45 PM EST | |||
| 39.00 | 8.50 | 10.20 | % | 0 | 0 | 0.68 | 0.86 | 0.02 | -0.07 | 5/27/2025 3:59:45 PM EST | |||
| 40.00 | 8.60 | 9.30 | 8.30 | % | 5 | 0 | 0.91 | 0.84 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:45 PM EST | |
| 41.00 | 7.40 | 9.90 | % | 0 | 0 | 1.05 | 0.80 | 0.03 | -0.09 | 5/27/2025 3:59:45 PM EST | |||
| 42.00 | 7.10 | 8.80 | % | 0 | 0 | 1.13 | 0.78 | 0.03 | -0.09 | 5/27/2025 3:59:45 PM EST | |||
| 43.00 | 6.40 | 7.30 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.74 | 0.03 | -0.10 | 5/19/2025 | 5/27/2025 3:59:45 PM EST |
| 44.00 | 5.80 | 7.80 | 8.97 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.71 | 0.04 | -0.10 | 5/15/2025 | 5/27/2025 3:59:45 PM EST |
| 45.00 | 5.20 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.67 | 0.04 | -0.11 | 5/19/2025 | 5/27/2025 3:59:45 PM EST |
| 46.00 | 3.80 | 5.10 | 4.40 | -0.90 | -16.99% | 1 | 3 | 0.82 | 0.63 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 46.50 | 4.30 | 4.80 | % | 0 | 0 | 0.90 | 0.61 | 0.04 | -0.11 | 5/27/2025 3:59:45 PM EST | |||
| 47.00 | 4.10 | 4.60 | 4.00 | -0.04 | -0.99% | 5 | 12 | 0.93 | 0.59 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 47.50 | 3.80 | 5.00 | 3.61 | % | 32 | 0 | 0.89 | 0.56 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:45 PM EST | |
| 48.00 | 3.60 | 3.90 | 3.30 | -0.17 | -4.90% | 4 | 14 | 0.90 | 0.54 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 48.50 | 3.20 | 3.90 | % | 0 | 0 | 0.88 | 0.52 | 0.04 | -0.11 | 5/27/2025 3:59:45 PM EST | |||
| 49.00 | 2.95 | 3.50 | 3.53 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.50 | 0.04 | -0.11 | 5/22/2025 | 5/27/2025 3:59:45 PM EST |
| 49.50 | 2.95 | 3.30 | % | 0 | 0 | 0.89 | 0.48 | 0.04 | -0.11 | 5/27/2025 3:59:45 PM EST | |||
| 50.00 | 2.55 | 3.50 | 2.75 | +0.16 | +6.18% | 83 | 116 | 0.88 | 0.46 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 51.00 | 2.35 | 2.65 | 2.10 | -0.26 | -11.02% | 10 | 1 | 0.89 | 0.42 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 52.00 | 2.00 | 2.35 | 2.14 | +0.17 | +8.63% | 1 | 109 | 0.88 | 0.37 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 53.00 | 1.70 | 2.25 | 1.79 | -0.21 | -10.50% | 1 | 16 | 0.88 | 0.33 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 54.00 | 1.40 | 1.75 | 1.25 | -0.13 | -9.42% | 2 | 16 | 0.87 | 0.30 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 55.00 | 1.20 | 1.35 | 1.10 | +0.12 | +12.25% | 12 | 57 | 0.85 | 0.26 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 56.00 | 1.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 37 | 0.88 | 0.23 | 0.03 | -0.08 | 5/19/2025 | 5/27/2025 3:59:45 PM EST |
| 57.00 | 0.85 | 1.00 | 0.77 | -0.22 | -22.23% | 1 | 11 | 0.85 | 0.20 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 58.00 | 0.65 | 1.25 | 0.74 | 0.00 | 0.00% | 0 | 24 | 0.88 | 0.18 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 3:59:45 PM EST |
| 59.00 | 0.45 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.15 | 0.03 | -0.06 | 5/21/2025 | 5/27/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 23 | 39 | 0.94 | 0.13 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 61.00 | 0.00 | 1.55 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.11 | 0.02 | -0.05 | 5/19/2025 | 5/27/2025 3:59:45 PM EST |
| 62.00 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.10 | 0.02 | -0.04 | 5/27/2025 3:59:45 PM EST | |||
| 63.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.08 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 3:59:45 PM EST |
| 64.00 | 0.00 | 0.40 | 0.16 | % | 770 | 0 | 0.94 | 0.07 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 3:59:45 PM EST | |
| 65.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 44 | 1.00 | 0.06 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 30 | 1.33 | 0.02 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.01 | 5/27/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.30 | +0.02 | +7.15% | 2 | 2 | 1.06 | -0.06 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 36.00 | 0.00 | 0.60 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.07 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 3:59:45 PM EST |
| 37.00 | 0.00 | 0.65 | 0.47 | +0.07 | +17.50% | 1 | 1 | 1.09 | -0.09 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 38.00 | 0.00 | 0.85 | 0.66 | -0.04 | -5.72% | 4 | 3 | 1.10 | -0.11 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 39.00 | 0.00 | 2.10 | 0.83 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.14 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 1.05 | 0.92 | -0.08 | -8.00% | 2 | 10 | 1.05 | -0.16 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 41.00 | 0.85 | 1.20 | 1.12 | -0.03 | -2.61% | 2 | 24 | 0.90 | -0.20 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 42.00 | 1.20 | 1.75 | 1.35 | -0.05 | -3.58% | 3 | 50 | 0.97 | -0.22 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 43.00 | 1.50 | 1.90 | 1.71 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.26 | 0.03 | -0.10 | 5/23/2025 | 5/27/2025 3:59:45 PM EST |
| 44.00 | 1.80 | 2.15 | 2.12 | -0.04 | -1.86% | 11 | 24 | 0.92 | -0.29 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 45.00 | 2.15 | 2.60 | 2.35 | -0.13 | -5.25% | 10 | 65 | 0.91 | -0.33 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 46.00 | 2.55 | 4.30 | 2.79 | -0.14 | -4.78% | 2 | 37 | 0.90 | -0.37 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 46.50 | 1.95 | 3.20 | 3.00 | % | 3 | 0 | 0.83 | -0.39 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:45 PM EST | |
| 47.00 | 3.00 | 3.50 | 3.30 | 0.00 | 0.00% | 1 | 15 | 0.92 | -0.41 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 47.50 | 3.00 | 3.60 | 3.50 | % | 1 | 0 | 0.87 | -0.44 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:45 PM EST | |
| 48.00 | 3.50 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.46 | 0.04 | -0.11 | 5/22/2025 | 5/27/2025 3:59:45 PM EST |
| 48.50 | 3.60 | 4.10 | % | 0 | 0 | 0.85 | -0.48 | 0.04 | -0.11 | 5/27/2025 3:59:45 PM EST | |||
| 49.00 | 3.90 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 43 | 0.89 | -0.50 | 0.04 | -0.11 | 5/21/2025 | 5/27/2025 3:59:45 PM EST |
| 49.50 | 4.20 | 5.50 | % | 0 | 0 | 0.87 | -0.52 | 0.04 | -0.11 | 5/27/2025 3:59:45 PM EST | |||
| 50.00 | 4.60 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.54 | 0.04 | -0.11 | 5/23/2025 | 5/27/2025 3:59:45 PM EST |
| 51.00 | 3.60 | 5.50 | 5.80 | -0.20 | -3.34% | 1 | 19 | 0.87 | -0.58 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 52.00 | 5.70 | 6.20 | 5.64 | +0.37 | +7.03% | 10 | 15 | 0.85 | -0.63 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 53.00 | 6.40 | 7.20 | 4.80 | 0.00 | 0.00% | 0 | 14 | 0.84 | -0.67 | 0.04 | -0.10 | 5/16/2025 | 5/27/2025 3:59:45 PM EST |
| 54.00 | 6.00 | 7.50 | % | 0 | 0 | 0.91 | -0.70 | 0.04 | -0.09 | 5/27/2025 3:59:45 PM EST | |||
| 55.00 | 7.90 | 8.60 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.74 | 0.04 | -0.09 | 5/16/2025 | 5/27/2025 3:59:45 PM EST |
| 56.00 | 8.60 | 9.30 | % | 0 | 0 | 0.83 | -0.77 | 0.03 | -0.08 | 5/27/2025 3:59:45 PM EST | |||
| 57.00 | 9.30 | 10.20 | % | 0 | 0 | 0.98 | -0.80 | 0.03 | -0.07 | 5/27/2025 3:59:45 PM EST | |||
| 58.00 | 10.20 | 11.20 | % | 0 | 0 | 0.78 | -0.82 | 0.03 | -0.07 | 5/27/2025 3:59:45 PM EST | |||
| 59.00 | 11.00 | 13.70 | % | 0 | 0 | 1.12 | -0.85 | 0.03 | -0.06 | 5/27/2025 3:59:45 PM EST | |||
| 60.00 | 11.90 | 12.80 | % | 0 | 0 | 1.00 | -0.87 | 0.02 | -0.06 | 5/27/2025 3:59:45 PM EST | |||
| 61.00 | 12.80 | 13.80 | % | 0 | 0 | 1.50 | -0.89 | 0.02 | -0.05 | 5/27/2025 3:59:45 PM EST | |||
| 62.00 | 13.70 | 15.00 | % | 0 | 0 | 1.17 | -0.90 | 0.02 | -0.04 | 5/27/2025 3:59:45 PM EST | |||
| 63.00 | 14.50 | 15.80 | % | 0 | 0 | 1.14 | -0.92 | 0.02 | -0.04 | 5/27/2025 3:59:45 PM EST | |||
| 64.00 | 15.50 | 16.70 | % | 0 | 0 | 1.14 | -0.93 | 0.02 | -0.03 | 5/27/2025 3:59:45 PM EST | |||
| 65.00 | 16.60 | 17.80 | 12.60 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.94 | 0.01 | -0.03 | 5/13/2025 | 5/27/2025 3:59:45 PM EST |
| 70.00 | 20.10 | 24.00 | % | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.01 | 5/27/2025 3:59:45 PM EST |