Options Chain for GITLAB INC CLASS A COM (GTLB) - $45.48 as of 5/5/2025 8:16:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.90 | 27.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 21.50 | 25.20 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 18.90 | 22.70 | 41.65 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.98 | 0.00 | -0.01 | 12/10/2024 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 16.60 | 19.00 | 29.53 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.96 | 0.01 | -0.02 | 10/24/2024 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 14.60 | 16.60 | 17.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.94 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 12.30 | 14.50 | 12.00 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.91 | 0.01 | -0.03 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 11.40 | 12.00 | 11.42 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.87 | 0.02 | -0.03 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 9.40 | 10.00 | 11.30 | 0.00 | 0.00% | 0 | 382 | 0.75 | 0.81 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 6.70 | 8.00 | 9.40 | 0.00 | 0.00% | 0 | 141 | 0.63 | 0.74 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 5.90 | 6.40 | 7.75 | 0.00 | 0.00% | 0 | 29 | 0.69 | 0.66 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 4.60 | 5.00 | 5.00 | -0.20 | -3.85% | 23 | 613 | 0.69 | 0.58 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 3.50 | 3.80 | 3.86 | -0.34 | -8.10% | 21 | 182 | 0.68 | 0.49 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 2.55 | 2.80 | 2.70 | -0.60 | -18.19% | 86 | 452 | 0.66 | 0.40 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 1.80 | 2.05 | 2.01 | -0.14 | -6.52% | 7 | 334 | 0.65 | 0.32 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 1.15 | 1.50 | 1.45 | -0.20 | -12.13% | 68 | 859 | 0.64 | 0.24 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 0.85 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 441 | 0.64 | 0.18 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.55 | 0.75 | 0.64 | -0.41 | -39.05% | 7 | 2,930 | 0.63 | 0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 0.35 | 0.55 | 0.64 | 0.00 | 0.00% | 0 | 610 | 0.63 | 0.10 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.40 | 0.32 | -0.08 | -20.00% | 15 | 773 | 0.59 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 760 | 0.62 | 0.05 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 0.30 | 0.20 | -0.02 | -9.10% | 61 | 1,228 | 0.64 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 72.50 | 0.15 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 551 | 0.70 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 2,510 | 0.85 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 1.35 | 0.52 | 0.00 | 0.00% | 0 | 23 | 1.20 | 0.01 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 3,292 | 0.83 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 455 | 1.27 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 1,175 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 67 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 279 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.10 | % | 8 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 22.50 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.45 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.80 | 0.51 | 0.00 | 0.00% | 0 | 10 | 1.30 | -0.02 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.40 | 0.72 | 0.00 | 0.00% | 0 | 13 | 0.84 | -0.04 | 0.01 | -0.02 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.30 | 0.45 | 0.37 | +0.02 | +5.72% | 3 | 24 | 0.83 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 0.55 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 28 | 0.85 | -0.09 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.85 | 1.15 | 0.85 | +0.03 | +3.66% | 3 | 70 | 0.79 | -0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 1.30 | 1.60 | 1.40 | +0.10 | +7.70% | 2 | 72 | 0.75 | -0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 2.00 | 2.25 | 2.03 | +0.07 | +3.58% | 11 | 477 | 0.73 | -0.26 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 2.75 | 3.10 | 2.68 | 0.00 | 0.00% | 0 | 189 | 0.69 | -0.34 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 3.80 | 4.20 | 3.73 | +0.33 | +9.71% | 5 | 157 | 0.69 | -0.42 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 5.10 | 5.60 | 4.73 | +0.18 | +3.96% | 2 | 642 | 0.68 | -0.51 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 6.60 | 7.10 | 6.15 | 0.00 | 0.00% | 0 | 138 | 0.66 | -0.60 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 8.40 | 8.90 | 7.63 | -5.17 | -40.40% | 1 | 138 | 0.65 | -0.68 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 8.50 | 10.80 | 9.37 | +0.57 | +6.48% | 1 | 118 | 0.46 | -0.76 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 12.30 | 12.90 | 11.30 | 0.00 | 0.00% | 0 | 90 | 0.62 | -0.82 | 0.03 | -0.03 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 14.60 | 15.20 | 16.40 | 0.00 | 0.00% | 0 | 135 | 0.62 | -0.86 | 0.02 | -0.03 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 16.60 | 17.80 | 20.60 | 0.00 | 0.00% | 0 | 642 | 0.76 | -0.90 | 0.02 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 18.90 | 20.00 | 18.40 | 0.00 | 0.00% | 0 | 122 | 0.79 | -0.93 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 67.50 | 21.60 | 22.50 | 25.40 | 0.00 | 0.00% | 0 | 45 | 0.79 | -0.95 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 24.10 | 25.00 | 27.00 | 0.00 | 0.00% | 0 | 68 | 0.87 | -0.96 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 72.50 | 25.00 | 28.80 | 15.58 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.97 | 0.01 | -0.01 | 2/25/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 27.40 | 31.30 | 31.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 77.50 | 30.10 | 33.80 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 32.40 | 36.30 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 37.40 | 40.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 42.40 | 46.30 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 47.40 | 51.30 | 24.10 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 52.40 | 56.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 57.40 | 61.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |