Options Chain for GITLAB INC CLASS A COM (GTLB) - $44.23 as of 6/27/2025 2:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.00 | 17.20 | 13.60 | 0.00 | 0.00% | 0 | 4 | 3.93 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 30.50 | 14.10 | 16.70 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 31.00 | 13.90 | 16.20 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 31.50 | 13.40 | 15.70 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 32.00 | 12.60 | 15.20 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 32.50 | 12.20 | 14.70 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 33.00 | 11.60 | 14.20 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 33.50 | 11.20 | 13.70 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 34.00 | 10.10 | 13.30 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 34.50 | 10.00 | 12.70 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 35.00 | 9.70 | 12.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 35.50 | 9.10 | 11.80 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 36.00 | 9.00 | 10.80 | 8.40 | 0.00 | 0.00% | 0 | 5 | 2.70 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 36.50 | 8.30 | 10.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 37.00 | 7.90 | 10.10 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 37.50 | 7.30 | 9.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 38.00 | 6.70 | 8.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 38.50 | 6.40 | 8.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 39.00 | 6.00 | 8.20 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.99 | 0.01 | 0.00 | 6/17/2025 | 6/27/2025 1:58:58 PM EST |
| 39.50 | 5.50 | 7.80 | % | 0 | 0 | 2.05 | 0.99 | 0.01 | -0.01 | 6/27/2025 1:58:58 PM EST | |||
| 40.00 | 5.00 | 5.30 | 5.61 | +1.71 | +43.85% | 28 | 417 | 0.70 | 0.98 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 40.50 | 4.50 | 6.70 | % | 0 | 0 | 1.65 | 0.98 | 0.02 | -0.02 | 6/27/2025 1:58:58 PM EST | |||
| 41.00 | 4.10 | 4.30 | 4.60 | +1.38 | +42.86% | 21 | 175 | 0.59 | 0.96 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 41.50 | 3.60 | 5.70 | % | 0 | 0 | 1.67 | 0.95 | 0.04 | -0.03 | 6/27/2025 1:58:58 PM EST | |||
| 42.00 | 2.85 | 3.40 | 3.70 | +1.35 | +57.45% | 52 | 580 | 0.48 | 0.90 | 0.07 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 42.50 | 2.50 | 2.85 | 3.30 | +1.43 | +76.48% | 4 | 8 | 0.40 | 0.88 | 0.08 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 43.00 | 2.05 | 2.45 | 2.70 | +1.00 | +58.83% | 36 | 672 | 0.39 | 0.85 | 0.10 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 43.50 | 1.60 | 2.05 | 2.09 | +0.84 | +67.20% | 29 | 25 | 0.41 | 0.80 | 0.13 | -0.06 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 44.00 | 1.40 | 1.70 | 1.60 | +0.42 | +35.60% | 453 | 659 | 0.38 | 0.73 | 0.15 | -0.06 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 44.50 | 1.10 | 1.35 | 1.25 | +0.45 | +56.25% | 180 | 40 | 0.39 | 0.65 | 0.17 | -0.07 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 45.00 | 0.85 | 1.05 | 1.00 | +0.33 | +49.26% | 803 | 700 | 0.38 | 0.56 | 0.18 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 45.50 | 0.65 | 0.75 | 0.80 | +0.40 | +100.00% | 62 | 500 | 0.38 | 0.47 | 0.18 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 46.00 | 0.50 | 0.60 | 0.58 | +0.23 | +65.72% | 105 | 79 | 0.39 | 0.39 | 0.16 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 46.50 | 0.35 | 0.45 | 0.49 | +0.24 | +96.00% | 15 | 19 | 0.39 | 0.32 | 0.15 | -0.07 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 47.00 | 0.25 | 0.35 | 0.29 | +0.12 | +70.59% | 35 | 17 | 0.41 | 0.26 | 0.13 | -0.07 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 47.50 | 0.15 | 0.30 | 0.22 | +0.10 | +83.34% | 33 | 27 | 0.41 | 0.21 | 0.11 | -0.06 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 48.00 | 0.15 | 0.25 | 0.19 | +0.06 | +46.16% | 36 | 63 | 0.43 | 0.16 | 0.09 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 48.50 | 0.10 | 0.20 | 0.17 | +0.07 | +70.00% | 26 | 500 | 0.44 | 0.12 | 0.08 | -0.04 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 49.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.43 | 0.10 | 0.06 | -0.04 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 49.50 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.06 | 0.05 | -0.03 | 6/27/2025 1:58:58 PM EST | |||
| 50.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 16 | 151 | 0.49 | 0.05 | 0.04 | -0.02 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 51.00 | 0.00 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 77 | 1.39 | 0.01 | 0.01 | -0.01 | 6/23/2025 | 6/27/2025 1:58:58 PM EST |
| 52.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.74 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 6/27/2025 1:58:58 PM EST |
| 53.00 | 0.00 | 1.05 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:58 PM EST |
| 54.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 167 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:58 PM EST |
| 56.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 57.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:58 PM EST |
| 58.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 48 | 2.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 59.00 | 0.00 | 1.05 | 1.24 | 0.00 | 0.00% | 0 | 11 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 40 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 64 | 2.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/27/2025 1:58:58 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 | 1.30 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 31.50 | 0.00 | 0.70 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.66 | 0.00 | 0.00% | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 32.50 | 0.00 | 0.80 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 33.50 | 0.00 | 0.95 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 34.50 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 35.50 | 0.00 | 1.35 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 36.50 | 0.00 | 1.00 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 37.50 | 0.00 | 0.70 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | -0.22 | -88.00% | 2 | 107 | 0.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 38.50 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:58 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 11 | 278 | 0.64 | -0.01 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 39.50 | 0.00 | 0.20 | 0.09 | +0.02 | +28.58% | 1 | 1 | 0.81 | -0.01 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 40.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 75 | 143 | 0.60 | -0.02 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 40.50 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | -0.02 | 0.02 | -0.02 | 6/27/2025 1:58:58 PM EST | |||
| 41.00 | 0.05 | 0.15 | 0.12 | -0.03 | -20.00% | 1 | 263 | 0.53 | -0.04 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 41.50 | 0.00 | 0.15 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.05 | 0.04 | -0.03 | 6/25/2025 | 6/27/2025 1:58:58 PM EST |
| 42.00 | 0.10 | 0.15 | 0.10 | -0.15 | -60.00% | 13 | 296 | 0.43 | -0.10 | 0.07 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 42.50 | 0.10 | 0.20 | 0.11 | -0.24 | -68.58% | 88 | 49 | 0.40 | -0.12 | 0.08 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 43.00 | 0.15 | 0.25 | 0.16 | -0.29 | -64.45% | 125 | 94 | 0.41 | -0.15 | 0.10 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 43.50 | 0.30 | 0.35 | 0.24 | -0.56 | -70.00% | 13 | 9 | 0.38 | -0.20 | 0.13 | -0.06 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 44.00 | 0.40 | 0.45 | 0.40 | -0.49 | -55.06% | 50 | 157 | 0.37 | -0.27 | 0.15 | -0.06 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 44.50 | 0.55 | 0.65 | 0.55 | -0.75 | -57.70% | 41 | 36 | 0.37 | -0.35 | 0.17 | -0.07 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 45.00 | 0.80 | 1.05 | 0.65 | -0.70 | -51.86% | 24 | 166 | 0.37 | -0.44 | 0.18 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 45.50 | 1.05 | 1.20 | 0.85 | % | 1 | 0 | 0.36 | -0.53 | 0.18 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST | |
| 46.00 | 1.30 | 1.50 | 3.00 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.61 | 0.16 | -0.08 | 6/12/2025 | 6/27/2025 1:58:58 PM EST |
| 46.50 | 1.60 | 2.00 | % | 0 | 0 | 0.35 | -0.68 | 0.15 | -0.07 | 6/27/2025 1:58:58 PM EST | |||
| 47.00 | 2.05 | 2.45 | 2.20 | -1.88 | -46.08% | 1 | 7 | 0.37 | -0.74 | 0.13 | -0.07 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 47.50 | 2.50 | 2.95 | 3.05 | % | 1 | 0 | 0.40 | -0.79 | 0.11 | -0.06 | 6/27/2025 | 6/27/2025 1:58:58 PM EST | |
| 48.00 | 2.90 | 3.20 | 3.93 | 0.00 | 0.00% | 0 | 37 | 0.41 | -0.84 | 0.09 | -0.05 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 48.50 | 3.10 | 4.00 | % | 0 | 0 | 0.59 | -0.88 | 0.08 | -0.04 | 6/27/2025 1:58:58 PM EST | |||
| 49.00 | 3.60 | 4.70 | 5.33 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.90 | 0.06 | -0.04 | 6/11/2025 | 6/27/2025 1:58:58 PM EST |
| 49.50 | 3.80 | 5.90 | % | 0 | 0 | 1.38 | -0.94 | 0.05 | -0.03 | 6/27/2025 1:58:58 PM EST | |||
| 50.00 | 4.40 | 5.60 | 8.86 | 0.00 | 0.00% | 0 | 11 | 1.20 | -0.95 | 0.04 | -0.02 | 6/13/2025 | 6/27/2025 1:58:58 PM EST |
| 51.00 | 5.60 | 7.10 | 6.47 | +1.17 | +22.08% | 2 | 8 | 1.61 | -0.99 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 52.00 | 6.30 | 8.20 | 12.56 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 6/23/2025 | 6/27/2025 1:58:58 PM EST |
| 53.00 | 7.60 | 9.30 | 10.64 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:58 PM EST |
| 54.00 | 8.60 | 10.50 | 8.15 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/27/2025 1:58:58 PM EST |
| 55.00 | 9.40 | 11.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 56.00 | 10.30 | 12.20 | 9.70 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/27/2025 1:58:58 PM EST |
| 57.00 | 11.40 | 13.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 58.00 | 12.30 | 14.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 59.00 | 13.40 | 15.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 60.00 | 14.20 | 16.70 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 65.00 | 19.40 | 21.60 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 70.00 | 24.40 | 26.80 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST |