Options Chain for GITLAB INC CLASS A COM (GTLB) - $47.50 as of 5/27/2025 12:47:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.90 | 17.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 34.00 | 13.00 | 14.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 35.00 | 12.20 | 12.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 36.00 | 10.90 | 12.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 37.00 | 9.70 | 11.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 38.00 | 8.90 | 9.90 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 39.00 | 8.20 | 9.00 | 10.72 | 0.00 | 0.00% | 0 | 36 | 0.90 | 0.98 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 40.00 | 7.10 | 8.10 | % | 0 | 0 | 0.88 | 0.97 | 0.02 | -0.03 | 5/27/2025 12:58:54 PM EST | |||
| 41.00 | 6.30 | 7.20 | % | 0 | 0 | 0.84 | 0.95 | 0.02 | -0.03 | 5/27/2025 12:58:54 PM EST | |||
| 42.00 | 5.40 | 6.10 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.92 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 43.00 | 4.40 | 5.20 | % | 0 | 0 | 0.45 | 0.88 | 0.05 | -0.06 | 5/27/2025 12:58:54 PM EST | |||
| 44.00 | 3.90 | 4.20 | % | 0 | 0 | 0.58 | 0.82 | 0.07 | -0.07 | 5/27/2025 12:58:54 PM EST | |||
| 45.00 | 3.10 | 3.40 | 3.80 | +0.40 | +11.77% | 1 | 21 | 0.49 | 0.75 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 46.00 | 2.45 | 2.60 | 3.38 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.67 | 0.09 | -0.08 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 46.50 | 2.10 | 2.30 | 2.10 | -0.25 | -10.64% | 25 | 13 | 0.50 | 0.62 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 47.00 | 1.80 | 2.00 | 1.85 | -1.53 | -45.27% | 12 | 7 | 0.49 | 0.57 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 47.50 | 1.55 | 1.70 | 1.60 | -0.20 | -11.12% | 2 | 5 | 0.50 | 0.52 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 48.00 | 1.35 | 1.50 | 2.00 | +0.44 | +28.21% | 1 | 36 | 0.50 | 0.47 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 48.50 | 1.10 | 1.25 | 1.10 | -0.30 | -21.43% | 23 | 56 | 0.50 | 0.42 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 49.00 | 0.85 | 1.05 | 1.00 | -0.19 | -15.97% | 1 | 71 | 0.50 | 0.37 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 49.50 | 0.75 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.33 | 0.09 | -0.07 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 50.00 | 0.60 | 0.75 | 0.65 | -0.25 | -27.78% | 13 | 264 | 0.49 | 0.29 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 51.00 | 0.35 | 0.50 | 0.40 | -0.20 | -33.34% | 218 | 201 | 0.50 | 0.21 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 52.00 | 0.20 | 0.35 | 0.27 | -0.20 | -42.56% | 24 | 474 | 0.49 | 0.15 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 53.00 | 0.10 | 0.20 | 0.20 | -0.30 | -60.00% | 13 | 152 | 0.47 | 0.10 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 54.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.55 | 0.07 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 113 | 0.60 | 0.04 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 56.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 57.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 151 | 0.96 | 0.01 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 58.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 59.00 | 0.00 | 0.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.04 | -0.04 | -50.00% | 1 | 47 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 61.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 62.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 63.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 64.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 72 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.43 | 0.00 | 0.00% | 0 | 50 | 1.39 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:54 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 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 | 0.05 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 34.00 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 29 | 1.15 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.02 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 10 | 0.68 | -0.03 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 41.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.69 | -0.05 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 42.00 | 0.10 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.08 | 0.04 | -0.05 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 43.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 204 | 0.56 | -0.12 | 0.05 | -0.06 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 44.00 | 0.35 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.18 | 0.07 | -0.07 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 45.00 | 0.55 | 0.65 | 0.65 | -0.20 | -23.53% | 41 | 35 | 0.52 | -0.25 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 46.00 | 0.85 | 0.95 | 0.90 | -0.40 | -30.77% | 14 | 12 | 0.51 | -0.33 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 46.50 | 1.00 | 1.10 | 1.29 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.38 | 0.10 | -0.09 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 47.00 | 1.20 | 1.40 | 1.45 | 0.00 | 0.00% | 2 | 19 | 0.52 | -0.43 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 47.50 | 1.45 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.48 | 0.10 | -0.09 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 48.00 | 1.70 | 1.80 | 2.05 | -0.05 | -2.39% | 2 | 8 | 0.51 | -0.53 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 48.50 | 1.95 | 2.10 | 2.40 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.58 | 0.10 | -0.08 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 49.00 | 2.20 | 2.45 | 2.52 | 0.00 | 0.00% | 0 | 72 | 0.51 | -0.63 | 0.09 | -0.08 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 49.50 | 2.60 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.67 | 0.09 | -0.07 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 50.00 | 2.95 | 3.10 | 3.30 | -0.35 | -9.59% | 2 | 8 | 0.51 | -0.71 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 51.00 | 3.30 | 3.90 | 2.75 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.79 | 0.07 | -0.06 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 52.00 | 4.50 | 5.00 | 4.08 | -1.42 | -25.82% | 10 | 16 | 0.57 | -0.85 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 53.00 | 5.30 | 5.70 | 5.02 | 0.00 | 0.00% | 0 | 19 | 0.70 | -0.90 | 0.04 | -0.03 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 54.00 | 6.10 | 6.70 | 3.98 | 0.00 | 0.00% | 0 | 48 | 0.65 | -0.93 | 0.03 | -0.02 | 5/13/2025 | 5/27/2025 12:58:54 PM EST |
| 55.00 | 7.30 | 7.90 | 4.70 | 0.00 | 0.00% | 0 | 34 | 0.84 | -0.96 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 56.00 | 8.20 | 8.80 | 8.50 | +1.50 | +21.43% | 1 | 73 | 0.84 | -0.97 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 57.00 | 9.10 | 9.80 | 5.70 | 0.00 | 0.00% | 0 | 40 | 0.83 | -0.99 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 12:58:54 PM EST |
| 58.00 | 9.10 | 11.30 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 59.00 | 11.20 | 12.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 60.00 | 12.20 | 13.10 | 8.15 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 61.00 | 13.20 | 14.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 62.00 | 14.00 | 15.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 63.00 | 15.10 | 15.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 64.00 | 16.20 | 17.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 65.00 | 17.20 | 18.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 70.00 | 22.20 | 23.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST |