Options Chain for GITLAB INC CLASS A COM (GTLB) - $42.55 as of 6/26/2025 9:40:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.90 | 16.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 32.00 | 12.00 | 14.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 33.00 | 10.90 | 13.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 34.00 | 10.00 | 12.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 35.00 | 8.90 | 10.20 | 4.00 | 0.00 | 0.00% | 0 | 16 | 1.42 | 0.99 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:01 AM EST |
| 36.00 | 8.00 | 10.10 | 12.88 | 0.00 | 0.00% | 0 | 12 | 1.51 | 0.99 | 0.01 | -0.01 | 6/10/2025 | 6/26/2025 10:59:01 AM EST |
| 37.00 | 7.00 | 9.20 | % | 0 | 0 | 1.43 | 0.97 | 0.02 | -0.01 | 6/26/2025 10:59:01 AM EST | |||
| 38.00 | 6.10 | 7.60 | % | 0 | 0 | 1.31 | 0.94 | 0.03 | -0.02 | 6/26/2025 10:59:01 AM EST | |||
| 39.00 | 5.30 | 6.70 | % | 0 | 0 | 1.02 | 0.91 | 0.04 | -0.02 | 6/26/2025 10:59:01 AM EST | |||
| 40.00 | 4.40 | 4.60 | 3.23 | +0.13 | +4.20% | 25 | 114 | 0.46 | 0.87 | 0.05 | -0.03 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 41.00 | 3.50 | 3.80 | 3.57 | +1.10 | +44.54% | 1 | 37 | 0.42 | 0.81 | 0.07 | -0.04 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 42.00 | 2.75 | 3.00 | 2.50 | +0.45 | +21.96% | 1 | 89 | 0.42 | 0.73 | 0.08 | -0.04 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 43.00 | 2.10 | 2.25 | 2.20 | +1.10 | +100.00% | 11 | 245 | 0.41 | 0.64 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 44.00 | 1.55 | 1.65 | 1.60 | +0.70 | +77.78% | 239 | 507 | 0.42 | 0.54 | 0.11 | -0.05 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 45.00 | 1.10 | 1.20 | 1.15 | +0.45 | +64.29% | 341 | 459 | 0.42 | 0.43 | 0.11 | -0.05 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 46.00 | 0.75 | 0.85 | 0.55 | -0.20 | -26.67% | 6 | 332 | 0.42 | 0.32 | 0.10 | -0.04 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 46.50 | 0.60 | 0.70 | 0.70 | +0.40 | +133.34% | 13 | 23 | 0.41 | 0.28 | 0.10 | -0.04 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 47.00 | 0.50 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 112 | 0.41 | 0.24 | 0.09 | -0.04 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 48.00 | 0.30 | 0.40 | 0.35 | +0.20 | +133.34% | 6 | 251 | 0.42 | 0.18 | 0.07 | -0.03 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 49.00 | 0.20 | 0.30 | 0.25 | +0.08 | +47.06% | 20 | 55 | 0.44 | 0.14 | 0.06 | -0.03 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 50.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 219 | 0.51 | 0.08 | 0.04 | -0.02 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 51.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.04 | 0.03 | -0.01 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
| 52.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.03 | 0.02 | -0.01 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
| 53.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.02 | 0.01 | -0.01 | 6/13/2025 | 6/26/2025 10:59:01 AM EST |
| 54.00 | 0.05 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.67 | 0.02 | 0.01 | -0.01 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 55.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.98 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
| 56.00 | 0.00 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:59:01 AM EST |
| 57.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 58.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:01 AM EST |
| 60.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:59:01 AM EST |
| 65.00 | 0.00 | 1.70 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:01 AM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 34.00 | 0.00 | 1.00 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 84 | 1.14 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:01 AM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.05 | -0.01 | 0.01 | -0.01 | 6/24/2025 | 6/26/2025 10:59:01 AM EST |
| 37.00 | 0.05 | 0.10 | 0.11 | +0.04 | +57.15% | 2 | 23 | 0.51 | -0.03 | 0.02 | -0.01 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 4 | 48 | 0.50 | -0.06 | 0.03 | -0.02 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 39.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 1 | 243 | 0.45 | -0.09 | 0.04 | -0.02 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 40.00 | 0.20 | 0.25 | 0.20 | -0.35 | -63.64% | 3 | 273 | 0.42 | -0.13 | 0.05 | -0.03 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 41.00 | 0.30 | 0.40 | 0.40 | -0.39 | -49.37% | 14 | 200 | 0.41 | -0.19 | 0.07 | -0.04 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 42.00 | 0.55 | 0.65 | 0.55 | -0.63 | -53.39% | 12 | 63 | 0.41 | -0.27 | 0.08 | -0.04 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 43.00 | 0.85 | 0.95 | 1.20 | -0.45 | -27.28% | 6 | 66 | 0.40 | -0.36 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 44.00 | 1.25 | 1.40 | 1.95 | -0.40 | -17.03% | 10 | 60 | 0.41 | -0.46 | 0.11 | -0.05 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 45.00 | 1.80 | 1.95 | 3.13 | 0.00 | 0.00% | 0 | 49 | 0.40 | -0.57 | 0.11 | -0.05 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 46.00 | 2.45 | 2.60 | 3.20 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.68 | 0.10 | -0.04 | 6/12/2025 | 6/26/2025 10:59:01 AM EST |
| 46.50 | 2.80 | 3.50 | % | 0 | 0 | 0.46 | -0.72 | 0.10 | -0.04 | 6/26/2025 10:59:01 AM EST | |||
| 47.00 | 3.20 | 3.40 | 5.06 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.76 | 0.09 | -0.04 | 6/13/2025 | 6/26/2025 10:59:01 AM EST |
| 48.00 | 4.00 | 4.20 | 4.10 | -1.78 | -30.28% | 1 | 20 | 0.21 | -0.82 | 0.07 | -0.03 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 49.00 | 4.80 | 5.20 | 6.50 | 0.00 | 0.00% | 0 | 45 | 0.40 | -0.86 | 0.06 | -0.03 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 50.00 | 5.70 | 7.70 | 6.46 | 0.00 | 0.00% | 0 | 43 | 1.17 | -0.92 | 0.04 | -0.02 | 6/12/2025 | 6/26/2025 10:59:01 AM EST |
| 51.00 | 6.70 | 8.10 | % | 0 | 0 | 1.25 | -0.96 | 0.03 | -0.01 | 6/26/2025 10:59:01 AM EST | |||
| 52.00 | 7.50 | 9.80 | 10.00 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.97 | 0.02 | -0.01 | 6/13/2025 | 6/26/2025 10:59:01 AM EST |
| 53.00 | 8.70 | 10.80 | 10.62 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 6/11/2025 | 6/26/2025 10:59:01 AM EST |
| 54.00 | 9.60 | 11.80 | 8.15 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.98 | 0.01 | -0.01 | 6/4/2025 | 6/26/2025 10:59:01 AM EST |
| 55.00 | 10.50 | 12.80 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 56.00 | 11.50 | 13.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 57.00 | 12.60 | 14.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 58.00 | 13.50 | 15.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 60.00 | 15.50 | 17.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 65.00 | 20.50 | 22.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 70.00 | 24.50 | 27.90 | 27.24 | 0.00 | 0.00% | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:01 AM EST |