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 | 14.80 | 17.30 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 32.00 | 12.80 | 15.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 33.00 | 11.90 | 14.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 34.00 | 11.00 | 13.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 35.00 | 9.80 | 11.90 | 4.00 | 0.00 | 0.00% | 0 | 16 | 1.68 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:58 PM EST |
| 36.00 | 9.00 | 10.90 | 12.88 | 0.00 | 0.00% | 0 | 12 | 1.56 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:58 PM EST |
| 37.00 | 8.10 | 10.30 | % | 0 | 0 | 1.68 | 0.99 | 0.01 | -0.01 | 6/27/2025 1:58:58 PM EST | |||
| 38.00 | 7.00 | 9.20 | % | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.01 | 6/27/2025 1:58:58 PM EST | |||
| 39.00 | 5.90 | 8.20 | % | 0 | 0 | 1.43 | 0.97 | 0.02 | -0.02 | 6/27/2025 1:58:58 PM EST | |||
| 40.00 | 5.20 | 5.40 | 5.80 | +1.24 | +27.20% | 25 | 137 | 0.42 | 0.93 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 41.00 | 4.20 | 4.50 | 4.70 | +1.13 | +31.66% | 2 | 37 | 0.42 | 0.89 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 42.00 | 3.40 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 81 | 0.43 | 0.84 | 0.07 | -0.04 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 43.00 | 2.65 | 2.85 | 2.55 | +0.31 | +13.84% | 4 | 241 | 0.40 | 0.77 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 44.00 | 1.95 | 2.15 | 2.34 | +0.85 | +57.05% | 331 | 615 | 0.41 | 0.67 | 0.11 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 45.00 | 1.40 | 1.60 | 1.56 | +0.54 | +52.95% | 421 | 371 | 0.40 | 0.56 | 0.12 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 46.00 | 1.00 | 1.10 | 1.04 | +0.33 | +46.48% | 225 | 332 | 0.41 | 0.44 | 0.11 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 46.50 | 0.80 | 0.90 | 1.12 | +0.42 | +60.00% | 15 | 36 | 0.40 | 0.39 | 0.11 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 47.00 | 0.70 | 0.75 | 0.78 | +0.08 | +11.43% | 3 | 114 | 0.41 | 0.34 | 0.10 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 48.00 | 0.45 | 0.55 | 0.53 | +0.13 | +32.50% | 31 | 240 | 0.42 | 0.26 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 49.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.19 | 0.07 | -0.04 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 50.00 | 0.20 | 0.30 | 0.30 | +0.15 | +100.00% | 36 | 217 | 0.43 | 0.14 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 51.00 | 0.10 | 0.25 | 0.23 | +0.11 | +91.67% | 1 | 21 | 0.44 | 0.10 | 0.04 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 52.00 | 0.05 | 0.20 | 0.15 | +0.10 | +200.00% | 1 | 16 | 0.48 | 0.07 | 0.03 | -0.02 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 53.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.04 | 0.02 | -0.01 | 6/13/2025 | 6/27/2025 1:58:58 PM EST |
| 54.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.03 | 0.02 | -0.01 | 6/25/2025 | 6/27/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 20 | 28 | 1.18 | 0.01 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 56.00 | 0.00 | 0.25 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/27/2025 1:58:58 PM EST |
| 57.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:58 PM EST |
| 58.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.85 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 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 | 0.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 33.00 | 0.00 | 0.85 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 84 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 36.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 37.00 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 1 | 21 | 0.68 | -0.01 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 38.00 | 0.05 | 0.20 | 0.05 | -0.05 | -50.00% | 2 | 47 | 0.57 | -0.02 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 39.00 | 0.00 | 0.15 | 0.10 | -0.08 | -44.45% | 2 | 192 | 0.53 | -0.03 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 40.00 | 0.10 | 0.15 | 0.14 | -0.11 | -44.00% | 4 | 243 | 0.42 | -0.07 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 41.00 | 0.15 | 0.25 | 0.20 | -0.24 | -54.55% | 8 | 199 | 0.42 | -0.11 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 42.00 | 0.30 | 0.35 | 0.31 | -0.29 | -48.34% | 201 | 63 | 0.40 | -0.16 | 0.07 | -0.04 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 43.00 | 0.55 | 0.60 | 0.51 | -0.32 | -38.56% | 10 | 61 | 0.39 | -0.23 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 44.00 | 0.85 | 0.90 | 0.75 | -0.69 | -47.92% | 19 | 57 | 0.39 | -0.33 | 0.11 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 45.00 | 1.30 | 1.40 | 1.15 | -0.45 | -28.13% | 9 | 47 | 0.39 | -0.44 | 0.12 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 46.00 | 1.85 | 1.95 | 3.20 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.56 | 0.11 | -0.05 | 6/12/2025 | 6/27/2025 1:58:58 PM EST |
| 46.50 | 2.20 | 2.45 | % | 0 | 0 | 0.39 | -0.61 | 0.11 | -0.05 | 6/27/2025 1:58:58 PM EST | |||
| 47.00 | 2.50 | 2.65 | 5.06 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.66 | 0.10 | -0.05 | 6/13/2025 | 6/27/2025 1:58:58 PM EST |
| 48.00 | 3.20 | 3.70 | 4.10 | 0.00 | 0.00% | 0 | 19 | 0.40 | -0.74 | 0.09 | -0.04 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 49.00 | 4.00 | 4.30 | 3.90 | -1.21 | -23.68% | 3 | 45 | 0.41 | -0.81 | 0.07 | -0.04 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 50.00 | 4.90 | 5.20 | 6.46 | 0.00 | 0.00% | 0 | 43 | 0.50 | -0.86 | 0.06 | -0.03 | 6/12/2025 | 6/27/2025 1:58:58 PM EST |
| 51.00 | 5.70 | 7.00 | % | 0 | 0 | 0.91 | -0.90 | 0.04 | -0.03 | 6/27/2025 1:58:58 PM EST | |||
| 52.00 | 6.50 | 8.60 | 10.00 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.93 | 0.03 | -0.02 | 6/13/2025 | 6/27/2025 1:58:58 PM EST |
| 53.00 | 7.60 | 8.80 | 10.62 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.96 | 0.02 | -0.01 | 6/11/2025 | 6/27/2025 1:58:58 PM EST |
| 54.00 | 8.60 | 10.50 | 8.15 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.97 | 0.02 | -0.01 | 6/4/2025 | 6/27/2025 1:58:58 PM EST |
| 55.00 | 9.50 | 11.50 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 56.00 | 10.50 | 12.50 | % | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 57.00 | 11.40 | 13.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 58.00 | 12.70 | 14.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 60.00 | 14.60 | 16.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 65.00 | 19.30 | 21.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 70.00 | 24.70 | 26.50 | 25.26 | -1.98 | -7.27% | 1 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |