Options Chain for GITLAB INC CLASS A COM (GTLB) - $48.77 as of 6/6/2025 3:29:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.80 | 20.80 | 17.50 | 0.00 | 0.00% | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:50 PM EST |
| 35.00 | 12.60 | 15.20 | 12.70 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.97 | 0.01 | -0.04 | 6/4/2025 | 6/6/2025 3:59:50 PM EST |
| 36.00 | 11.60 | 14.30 | 12.50 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.95 | 0.01 | -0.06 | 5/27/2025 | 6/6/2025 3:59:50 PM EST |
| 37.00 | 10.70 | 13.90 | 11.98 | +2.13 | +21.63% | 2 | 3 | 2.72 | 0.94 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 38.00 | 10.00 | 12.50 | 11.01 | % | 2 | 0 | 2.38 | 0.92 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:50 PM EST | |
| 39.00 | 9.40 | 10.80 | % | 0 | 0 | 1.76 | 0.90 | 0.02 | -0.11 | 6/6/2025 3:59:50 PM EST | |||
| 40.00 | 9.20 | 9.60 | 10.30 | 0.00 | 0.00% | 0 | 11 | 1.36 | 0.87 | 0.02 | -0.13 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 41.00 | 8.10 | 8.70 | % | 0 | 0 | 1.23 | 0.84 | 0.03 | -0.15 | 6/6/2025 3:59:50 PM EST | |||
| 42.00 | 6.70 | 8.10 | 7.97 | +1.33 | +20.03% | 3 | 3 | 1.52 | 0.81 | 0.03 | -0.17 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 43.00 | 6.30 | 7.90 | 6.98 | -0.65 | -8.52% | 7 | 3 | 1.34 | 0.78 | 0.03 | -0.19 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 44.00 | 6.10 | 6.40 | 6.30 | +1.00 | +18.87% | 36 | 10 | 1.31 | 0.74 | 0.04 | -0.21 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 45.00 | 5.40 | 5.70 | 5.60 | -0.50 | -8.20% | 2 | 24 | 1.29 | 0.70 | 0.04 | -0.22 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 46.00 | 4.80 | 5.10 | 5.18 | +1.08 | +26.35% | 57 | 168 | 1.30 | 0.66 | 0.04 | -0.23 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 46.50 | 4.40 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 28 | 1.43 | 0.63 | 0.04 | -0.24 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 47.00 | 4.20 | 4.60 | 4.47 | -0.46 | -9.34% | 9 | 56 | 1.31 | 0.61 | 0.04 | -0.24 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 47.50 | 4.00 | 4.30 | 4.20 | -0.26 | -5.83% | 1 | 94 | 1.31 | 0.59 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 48.00 | 3.80 | 4.00 | 3.90 | +0.10 | +2.64% | 9 | 547 | 1.32 | 0.57 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 48.50 | 3.50 | 3.80 | 3.60 | -0.07 | -1.91% | 16 | 41 | 1.31 | 0.55 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 49.00 | 3.30 | 3.50 | 3.42 | -0.19 | -5.27% | 186 | 43 | 1.31 | 0.53 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 49.50 | 3.00 | 3.40 | 3.20 | -0.08 | -2.44% | 30 | 24 | 1.33 | 0.50 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 50.00 | 2.95 | 3.10 | 2.95 | -0.13 | -4.23% | 70 | 340 | 1.33 | 0.48 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 51.00 | 2.45 | 2.65 | 2.55 | -0.15 | -5.56% | 244 | 132 | 1.29 | 0.44 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 52.00 | 2.15 | 2.25 | 2.20 | -0.55 | -20.00% | 69 | 195 | 1.29 | 0.40 | 0.04 | -0.24 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 53.00 | 1.75 | 1.95 | 1.89 | -0.09 | -4.55% | 38 | 76 | 1.28 | 0.36 | 0.04 | -0.24 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 54.00 | 1.50 | 1.65 | 1.53 | -0.57 | -27.15% | 36 | 157 | 1.30 | 0.32 | 0.04 | -0.22 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 55.00 | 1.30 | 1.45 | 1.35 | -0.05 | -3.58% | 1,074 | 221 | 1.29 | 0.28 | 0.04 | -0.21 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 56.00 | 1.00 | 1.20 | 1.09 | -0.41 | -27.34% | 42 | 125 | 1.26 | 0.25 | 0.04 | -0.20 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 57.00 | 0.90 | 1.05 | 0.91 | -0.28 | -23.53% | 86 | 46 | 1.28 | 0.22 | 0.03 | -0.19 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 58.00 | 0.65 | 0.85 | 0.73 | -0.17 | -18.89% | 6 | 304 | 1.24 | 0.19 | 0.03 | -0.17 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 59.00 | 0.55 | 0.70 | 0.60 | -0.22 | -26.83% | 6 | 27 | 1.24 | 0.17 | 0.03 | -0.16 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 60.00 | 0.45 | 0.60 | 0.65 | 0.00 | 0.00% | 173 | 242 | 1.25 | 0.14 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 61.00 | 0.35 | 0.50 | 0.42 | -0.11 | -20.76% | 4 | 21 | 1.24 | 0.12 | 0.02 | -0.13 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 62.00 | 0.30 | 0.40 | 0.37 | % | 11 | 0 | 1.24 | 0.11 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 3:59:50 PM EST | |
| 63.00 | 0.20 | 0.35 | 0.05 | -0.40 | -88.89% | 1 | 7 | 1.21 | 0.09 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 64.00 | 0.15 | 0.35 | 0.25 | +0.10 | +66.67% | 26 | 856 | 1.25 | 0.08 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 65.00 | 0.15 | 0.25 | 0.19 | +0.01 | +5.56% | 24 | 52 | 1.25 | 0.06 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 58 | 63 | 1.50 | 0.03 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:50 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 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 0.15 | 0.15 | +0.02 | +15.39% | 89 | 49 | 1.35 | -0.03 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 36.00 | 0.15 | 0.20 | 0.17 | -0.05 | -22.73% | 5 | 81 | 1.35 | -0.05 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 37.00 | 0.15 | 0.25 | 0.23 | -0.02 | -8.00% | 47 | 112 | 1.29 | -0.06 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 38.00 | 0.25 | 0.35 | 0.28 | -0.02 | -6.67% | 125 | 176 | 1.28 | -0.08 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 39.00 | 0.35 | 0.40 | 0.37 | -0.01 | -2.64% | 64 | 144 | 1.27 | -0.10 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 40.00 | 0.45 | 0.55 | 0.51 | -0.04 | -7.28% | 349 | 288 | 1.26 | -0.13 | 0.02 | -0.13 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 41.00 | 0.60 | 0.75 | 0.69 | -0.11 | -13.75% | 76 | 223 | 1.27 | -0.16 | 0.03 | -0.15 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 42.00 | 0.75 | 0.90 | 0.85 | -0.08 | -8.61% | 100 | 108 | 1.24 | -0.19 | 0.03 | -0.17 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 43.00 | 1.05 | 1.15 | 1.12 | -0.07 | -5.89% | 191 | 123 | 1.26 | -0.22 | 0.03 | -0.19 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 44.00 | 1.35 | 1.45 | 1.36 | -0.14 | -9.34% | 71 | 128 | 1.26 | -0.26 | 0.04 | -0.21 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 45.00 | 1.65 | 1.75 | 1.74 | -0.12 | -6.46% | 50 | 245 | 1.25 | -0.30 | 0.04 | -0.22 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 46.00 | 2.05 | 2.70 | 2.03 | -0.17 | -7.73% | 337 | 279 | 1.37 | -0.34 | 0.04 | -0.23 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 46.50 | 2.25 | 2.45 | 2.40 | -0.15 | -5.89% | 20 | 19 | 1.28 | -0.37 | 0.04 | -0.24 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 47.00 | 2.50 | 2.65 | 2.50 | +0.20 | +8.70% | 156 | 40 | 1.28 | -0.39 | 0.04 | -0.24 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 47.50 | 1.75 | 3.40 | 2.79 | +0.29 | +11.60% | 7 | 8 | 1.19 | -0.41 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 48.00 | 2.95 | 3.80 | 2.85 | -0.10 | -3.39% | 31 | 9 | 1.47 | -0.43 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 48.50 | 3.20 | 3.40 | 3.27 | +0.07 | +2.19% | 11 | 18 | 1.27 | -0.45 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 49.00 | 3.50 | 3.70 | 3.55 | +0.15 | +4.42% | 404 | 48 | 1.25 | -0.47 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 49.50 | 3.70 | 4.00 | 3.40 | -0.22 | -6.08% | 10 | 9 | 1.28 | -0.50 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 50.00 | 4.00 | 4.30 | 3.90 | -0.30 | -7.15% | 38 | 50 | 1.28 | -0.52 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 51.00 | 4.60 | 4.90 | 4.60 | -0.96 | -17.27% | 5 | 16 | 1.27 | -0.56 | 0.04 | -0.25 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 52.00 | 5.30 | 5.50 | 5.30 | 0.00 | 0.00% | 1 | 29 | 1.27 | -0.60 | 0.04 | -0.24 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 53.00 | 5.90 | 6.40 | 5.22 | -0.88 | -14.43% | 1 | 15 | 1.29 | -0.64 | 0.04 | -0.24 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 54.00 | 6.30 | 6.90 | 6.80 | 0.00 | 0.00% | 2 | 2 | 1.18 | -0.68 | 0.04 | -0.22 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 55.00 | 7.20 | 7.70 | 5.90 | 0.00 | 0.00% | 0 | 4 | 1.21 | -0.72 | 0.04 | -0.21 | 5/16/2025 | 6/6/2025 3:59:50 PM EST |
| 56.00 | 6.30 | 9.50 | 8.00 | -0.10 | -1.24% | 1 | 1 | 2.09 | -0.75 | 0.04 | -0.20 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 57.00 | 8.90 | 9.50 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.78 | 0.03 | -0.19 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 58.00 | 9.40 | 10.70 | % | 0 | 0 | 1.21 | -0.81 | 0.03 | -0.17 | 6/6/2025 3:59:50 PM EST | |||
| 59.00 | 10.70 | 11.20 | % | 0 | 0 | 1.28 | -0.83 | 0.03 | -0.16 | 6/6/2025 3:59:50 PM EST | |||
| 60.00 | 11.30 | 11.90 | % | 0 | 0 | 1.06 | -0.86 | 0.03 | -0.14 | 6/6/2025 3:59:50 PM EST | |||
| 61.00 | 12.30 | 13.10 | % | 0 | 0 | 1.18 | -0.88 | 0.02 | -0.13 | 6/6/2025 3:59:50 PM EST | |||
| 62.00 | 13.20 | 13.90 | % | 0 | 0 | 1.48 | -0.89 | 0.02 | -0.11 | 6/6/2025 3:59:50 PM EST | |||
| 63.00 | 13.70 | 15.40 | % | 0 | 0 | 1.85 | -0.91 | 0.02 | -0.10 | 6/6/2025 3:59:50 PM EST | |||
| 64.00 | 14.00 | 16.70 | % | 0 | 0 | 2.08 | -0.92 | 0.02 | -0.09 | 6/6/2025 3:59:50 PM EST | |||
| 65.00 | 15.20 | 18.20 | 12.60 | 0.00 | 0.00% | 0 | 1 | 2.39 | -0.94 | 0.01 | -0.08 | 5/13/2025 | 6/6/2025 3:59:50 PM EST |
| 70.00 | 19.60 | 22.10 | % | 0 | 0 | 2.11 | -0.97 | 0.01 | -0.04 | 6/6/2025 3:59:50 PM EST |