Options Chain for GITLAB INC CLASS A COM (GTLB) - $47.50 as of 5/27/2025 3:07:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.20 | 28.30 | 28.20 | 0.00 | 0.00% | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 22.50 | 24.60 | 26.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 22.60 | 23.60 | 18.60 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 27.50 | 20.20 | 21.70 | 19.72 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.98 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 17.80 | 18.40 | % | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 32.50 | 15.70 | 16.20 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.02 | 4/15/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 13.30 | 13.90 | 15.15 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.90 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 37.50 | 11.20 | 11.90 | 11.32 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.85 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 40.00 | 9.20 | 10.00 | 9.85 | 0.00 | 0.00% | 0 | 111 | 0.71 | 0.79 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 42.50 | 7.60 | 7.90 | 8.05 | 0.00 | 0.00% | 0 | 552 | 0.67 | 0.73 | 0.03 | -0.04 | 5/7/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 6.20 | 6.40 | 5.90 | -1.50 | -20.27% | 1 | 50 | 0.66 | 0.65 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 47.50 | 4.80 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 574 | 0.65 | 0.56 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 3.60 | 3.80 | 3.65 | -0.07 | -1.89% | 9 | 919 | 0.63 | 0.48 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 52.50 | 2.70 | 2.85 | 2.70 | -0.13 | -4.60% | 3 | 351 | 0.62 | 0.39 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 1.95 | 2.10 | 2.00 | -0.18 | -8.26% | 10 | 231 | 0.61 | 0.31 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 57.50 | 1.35 | 1.50 | 1.59 | 0.00 | 0.00% | 0 | 115 | 0.61 | 0.24 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 0.95 | 1.15 | 0.90 | -0.12 | -11.77% | 27 | 245 | 0.60 | 0.18 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 62.50 | 0.65 | 0.70 | 0.60 | -0.10 | -14.29% | 2 | 119 | 0.59 | 0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 481 | 0.63 | 0.10 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 67.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 72 | 0.62 | 0.07 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 0.10 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 365 | 0.56 | 0.05 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 72.50 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 1,018 | 0.69 | 0.04 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 4,164 | 0.68 | 0.02 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 77.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 399 | 0.83 | 0.02 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 876 | 0.87 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,791 | 0.78 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 169 | 0.97 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 63 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 100.00 | 0.00 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 179 | 1.06 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 2:58:55 PM EST |
| 105.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 104 | 1.21 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:55 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 | 0.40 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 27.50 | 0.05 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.02 | 0.00 | -0.01 | 3/17/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.78 | -0.04 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 32.50 | 0.40 | 0.50 | 0.43 | -0.02 | -4.45% | 4 | 10 | 0.76 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 0.65 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 65 | 0.73 | -0.10 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 37.50 | 1.00 | 1.15 | 1.08 | 0.00 | 0.00% | 0 | 78 | 0.71 | -0.15 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 40.00 | 1.50 | 1.75 | 1.58 | 0.00 | 0.00% | 0 | 80 | 0.69 | -0.21 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 42.50 | 2.20 | 2.40 | 2.27 | 0.00 | 0.00% | 0 | 144 | 0.67 | -0.27 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 3.10 | 3.40 | 3.30 | +0.10 | +3.13% | 11 | 126 | 0.66 | -0.35 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 47.50 | 4.30 | 4.50 | 4.45 | +1.35 | +43.55% | 12 | 46 | 0.65 | -0.44 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 5.60 | 5.80 | 5.70 | +1.81 | +46.53% | 10 | 64 | 0.63 | -0.52 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 52.50 | 7.20 | 7.40 | 4.90 | 0.00 | 0.00% | 0 | 650 | 0.62 | -0.61 | 0.03 | -0.04 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 8.90 | 9.20 | 8.90 | 0.00 | 0.00% | 0 | 147 | 0.61 | -0.69 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 57.50 | 10.70 | 11.20 | 7.70 | 0.00 | 0.00% | 0 | 41 | 0.58 | -0.76 | 0.03 | -0.03 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 12.70 | 13.30 | 13.40 | 0.00 | 0.00% | 0 | 119 | 0.58 | -0.82 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 62.50 | 15.10 | 15.40 | 18.14 | 0.00 | 0.00% | 0 | 114 | 0.60 | -0.87 | 0.02 | -0.02 | 4/3/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 17.20 | 17.90 | 17.80 | 0.00 | 0.00% | 0 | 146 | 0.66 | -0.90 | 0.02 | -0.02 | 3/28/2025 | 5/27/2025 2:58:55 PM EST |
| 67.50 | 19.60 | 20.30 | 15.15 | 0.00 | 0.00% | 0 | 143 | 0.71 | -0.93 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 22.10 | 22.70 | 17.53 | 0.00 | 0.00% | 0 | 111 | 0.76 | -0.95 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 72.50 | 24.50 | 25.20 | 12.40 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.96 | 0.01 | -0.01 | 2/21/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 26.80 | 27.90 | 16.46 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 3/5/2025 | 5/27/2025 2:58:55 PM EST |
| 77.50 | 29.00 | 30.30 | 17.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:58:55 PM EST |
| 80.00 | 31.10 | 33.70 | 19.03 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 36.00 | 38.30 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 90.00 | 41.30 | 43.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 95.00 | 46.00 | 48.70 | 24.00 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 2:58:55 PM EST |
| 100.00 | 50.90 | 53.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 105.00 | 56.90 | 58.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |