Options Chain for GITLAB INC CLASS A COM (GTLB) - $48.38 as of 7/29/2025 2:10:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.20 | 27.80 | 27.50 | 28.25 | 0.00 | 0.00% | 1.38 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 22.50 | 24.80 | 25.60 | 25.20 | 22.60 | 0.00 | 0.00% | 1.12 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:59:04 PM EST |
| 25.00 | 22.40 | 22.90 | 22.65 | 22.40 | 0.00 | 0.00% | 0.91 | 0 | 23 | 1.12 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:04 PM EST |
| 27.50 | 20.00 | 20.60 | 20.30 | % | 0.74 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 30.00 | 17.70 | 18.00 | 17.85 | 13.92 | 0.00 | 0.00% | 0.60 | 0 | 48 | 0.66 | 0.97 | 0.01 | -0.01 | 7/15/2025 | 7/29/2025 1:59:04 PM EST |
| 32.50 | 15.10 | 15.70 | 15.40 | 11.86 | 0.00 | 0.00% | 0.47 | 0 | 60 | 0.83 | 0.95 | 0.01 | -0.02 | 7/15/2025 | 7/29/2025 1:59:04 PM EST |
| 35.00 | 12.90 | 13.50 | 13.20 | 12.87 | 0.00 | 0.00% | 0.38 | 0 | 39 | 0.56 | 0.92 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:59:04 PM EST |
| 37.50 | 10.90 | 11.20 | 11.05 | 10.29 | 0.00 | 0.00% | 0.29 | 0 | 141 | 0.62 | 0.87 | 0.02 | -0.03 | 7/24/2025 | 7/29/2025 1:59:04 PM EST |
| 40.00 | 8.90 | 9.20 | 9.05 | 8.30 | -1.70 | -17.00% | 0.23 | 150 | 290 | 0.62 | 0.81 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 42.50 | 7.20 | 7.40 | 7.30 | 7.28 | -0.92 | -11.22% | 0.17 | 33 | 756 | 0.61 | 0.73 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 45.00 | 5.60 | 5.80 | 5.70 | 5.45 | -0.95 | -14.85% | 0.13 | 43 | 2,853 | 0.60 | 0.65 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 47.50 | 4.30 | 4.50 | 4.40 | 4.40 | -0.66 | -13.05% | 0.09 | 21 | 945 | 0.60 | 0.56 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 50.00 | 3.20 | 3.40 | 3.30 | 3.06 | -0.74 | -19.48% | 0.07 | 69 | 1,197 | 0.59 | 0.46 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 52.50 | 2.40 | 2.55 | 2.48 | 2.50 | -0.35 | -12.29% | 0.05 | 21 | 1,306 | 0.59 | 0.38 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 55.00 | 1.75 | 1.90 | 1.83 | 1.55 | -0.60 | -27.91% | 0.03 | 63 | 3,851 | 0.59 | 0.30 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 57.50 | 1.30 | 1.45 | 1.38 | 1.65 | +0.02 | +1.23% | 0.02 | 2 | 338 | 0.60 | 0.24 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 60.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.13 | -11.51% | 0.02 | 500 | 1,138 | 0.60 | 0.19 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 62.50 | 0.70 | 0.80 | 0.75 | 0.75 | -0.10 | -11.77% | 0.01 | 9 | 369 | 0.60 | 0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 65.00 | 0.55 | 0.70 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.63 | 0.12 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 67.50 | 0.40 | 0.55 | 0.48 | 0.45 | -0.05 | -10.00% | 0.01 | 5 | 257 | 0.64 | 0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 70.00 | 0.30 | 0.45 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.65 | 0.07 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 72.50 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.68 | 0.06 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 75.00 | 0.20 | 0.35 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.69 | 0.04 | 0.01 | -0.01 | 7/9/2025 | 7/29/2025 1:59:04 PM EST |
| 77.50 | 0.15 | 0.40 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.73 | 0.03 | 0.01 | -0.01 | 6/30/2025 | 7/29/2025 1:59:04 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.73 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.71 | 0.02 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:59:04 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.90 | 0.01 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:04 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:04 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:59:04 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.88 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:04 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.79 | -0.03 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 32.50 | 0.20 | 0.35 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.68 | -0.05 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.10 | +22.23% | 0.01 | 2 | 287 | 0.66 | -0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 37.50 | 0.75 | 0.90 | 0.83 | 0.82 | +0.07 | +9.34% | 0.02 | 13 | 1,645 | 0.64 | -0.13 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 40.00 | 1.25 | 1.40 | 1.33 | 1.32 | +0.17 | +14.79% | 0.03 | 10 | 522 | 0.62 | -0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 42.50 | 1.95 | 2.10 | 2.03 | 1.95 | +0.05 | +2.64% | 0.05 | 1 | 509 | 0.61 | -0.27 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 45.00 | 2.90 | 3.10 | 3.00 | 2.97 | +0.31 | +11.66% | 0.07 | 19 | 629 | 0.61 | -0.35 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 47.50 | 4.00 | 4.30 | 4.15 | 4.13 | +0.33 | +8.69% | 0.09 | 9 | 560 | 0.61 | -0.44 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 50.00 | 5.40 | 5.70 | 5.55 | 6.10 | +0.31 | +5.36% | 0.11 | 1 | 231 | 0.60 | -0.54 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 52.50 | 7.00 | 7.30 | 7.15 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 371 | 0.59 | -0.62 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 55.00 | 8.90 | 9.20 | 9.05 | 9.00 | +0.33 | +3.81% | 0.16 | 3 | 461 | 0.60 | -0.70 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 57.50 | 11.00 | 11.20 | 11.10 | 10.90 | 0.00 | 0.00% | 0.19 | 0 | 148 | 0.60 | -0.76 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 60.00 | 13.10 | 13.40 | 13.25 | 12.56 | 0.00 | 0.00% | 0.22 | 0 | 130 | 0.62 | -0.81 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 62.50 | 15.10 | 15.70 | 15.40 | 18.20 | 0.00 | 0.00% | 0.25 | 0 | 80 | 0.63 | -0.85 | 0.02 | -0.03 | 6/11/2025 | 7/29/2025 1:59:04 PM EST |
| 65.00 | 17.50 | 18.10 | 17.80 | 19.31 | 0.00 | 0.00% | 0.27 | 0 | 43 | 0.70 | -0.88 | 0.02 | -0.02 | 7/7/2025 | 7/29/2025 1:59:04 PM EST |
| 67.50 | 20.10 | 20.40 | 20.25 | 24.65 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.69 | -0.91 | 0.01 | -0.02 | 7/14/2025 | 7/29/2025 1:59:04 PM EST |
| 70.00 | 22.50 | 22.90 | 22.70 | 24.00 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.78 | -0.93 | 0.01 | -0.02 | 5/2/2025 | 7/29/2025 1:59:04 PM EST |
| 72.50 | 24.90 | 25.30 | 25.10 | 25.27 | -6.18 | -19.65% | 0.35 | 2 | 5 | 0.83 | -0.94 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 75.00 | 27.30 | 27.90 | 27.60 | 25.61 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 6/9/2025 | 7/29/2025 1:59:04 PM EST |
| 77.50 | 29.80 | 30.40 | 30.10 | % | 0.39 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 80.00 | 32.20 | 33.00 | 32.60 | % | 0.41 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 85.00 | 37.10 | 38.00 | 37.55 | % | 0.44 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 90.00 | 42.10 | 43.10 | 42.60 | % | 0.47 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 95.00 | 47.30 | 48.00 | 47.65 | 35.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 1:59:04 PM EST |
| 100.00 | 52.30 | 52.90 | 52.60 | % | 0.53 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 105.00 | 57.20 | 58.00 | 57.60 | % | 0.55 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST |