Options Chain for GITLAB INC CLASS A COM (GTLB) - $60.50 as of 11/20/2024 4:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.60 | 33.90 | 29.73 | 0.00 | 0.00% | 0 | 3 | 8.92 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 25.00 | 28.90 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 38.00 | 22.20 | 25.90 | 20.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 39.00 | 21.00 | 24.90 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 40.00 | 20.00 | 23.90 | 19.72 | 0.00 | 0.00% | 0 | 3 | 6.01 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 41.00 | 19.00 | 22.90 | 13.77 | 0.00 | 0.00% | 0 | 1 | 5.75 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:44 PM EST |
| 42.00 | 18.00 | 21.90 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 43.00 | 17.00 | 20.70 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 44.00 | 16.00 | 19.90 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 15.00 | 18.90 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 46.00 | 14.10 | 17.90 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 47.00 | 13.00 | 17.00 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 48.00 | 12.10 | 16.00 | 13.50 | 0.00 | 0.00% | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 49.00 | 11.00 | 14.90 | 11.86 | +6.16 | +108.07% | 1 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 50.00 | 10.10 | 13.90 | 9.10 | 0.00 | 0.00% | 0 | 4 | 3.68 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 51.00 | 9.10 | 12.80 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 52.00 | 9.60 | 11.00 | 7.50 | 0.00 | 0.00% | 0 | 36 | 2.48 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 53.00 | 8.40 | 9.90 | 7.60 | -0.15 | -1.94% | 20 | 26 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 54.00 | 6.10 | 9.80 | 5.23 | 0.00 | 0.00% | 0 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 6.80 | 7.50 | 5.99 | +1.99 | +49.75% | 72 | 115 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 56.00 | 4.40 | 7.80 | 3.54 | 0.00 | 0.00% | 0 | 7 | 2.33 | 1.00 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 57.00 | 4.80 | 5.50 | 2.71 | 0.00 | 0.00% | 0 | 29 | 1.15 | 0.99 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 58.00 | 3.60 | 5.00 | 2.77 | -0.26 | -8.59% | 20 | 36 | 1.37 | 0.97 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 59.00 | 2.70 | 3.70 | 1.35 | 0.00 | 0.00% | 0 | 39 | 1.18 | 0.92 | 0.07 | -0.12 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 2.25 | 4.00 | 2.34 | +0.74 | +46.25% | 81 | 189 | 0.38 | 0.84 | 0.11 | -0.23 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 61.00 | 0.85 | 1.80 | 1.50 | +0.30 | +25.00% | 37 | 1,129 | 0.27 | 0.72 | 0.15 | -0.27 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 62.00 | 0.95 | 1.10 | 1.05 | +0.45 | +75.00% | 4 | 56 | 0.46 | 0.57 | 0.16 | -0.28 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 63.00 | 0.55 | 0.75 | 0.50 | +0.20 | +66.67% | 46 | 197 | 0.50 | 0.40 | 0.16 | -0.25 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 64.00 | 0.30 | 0.40 | 0.39 | +0.22 | +129.42% | 136 | 98 | 0.51 | 0.26 | 0.12 | -0.20 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 0.10 | 0.70 | 0.10 | -0.02 | -16.67% | 3 | 499 | 0.50 | 0.15 | 0.08 | -0.13 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 66.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.07 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 67.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 37 | 1.85 | 0.03 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 68.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 40 | 1.58 | 0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 69.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 71.00 | 0.00 | 2.40 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 72.00 | 0.00 | 2.35 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 74.00 | 0.00 | 2.40 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 75.00 | 0.00 | 2.10 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 76.00 | 0.00 | 1.00 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 77.00 | 0.00 | 1.35 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 78.00 | 0.00 | 1.35 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 79.00 | 0.00 | 1.35 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 38.00 | 0.00 | 1.00 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 42.00 | 0.00 | 1.00 | 0.62 | 0.00 | 0.00% | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:44 PM EST |
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 44.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 3 | 4.09 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 46.00 | 0.00 | 1.00 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 47.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:44 PM EST |
| 48.00 | 0.00 | 1.00 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 49.00 | 0.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 10 | 3.31 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:44 PM EST |
| 50.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 16 | 2.92 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 51.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 52.00 | 0.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 18 | 2.55 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 53.00 | 0.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:44 PM EST |
| 54.00 | 0.00 | 1.25 | 1.57 | 0.00 | 0.00% | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 39 | 1.19 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 56.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 43 | 0.78 | 0.00 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 57.00 | 0.00 | 1.10 | 0.05 | -0.10 | -66.67% | 8 | 67 | 1.69 | -0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 58.00 | 0.00 | 2.20 | 0.10 | -0.14 | -58.34% | 11 | 162 | 2.21 | -0.03 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 59.00 | 0.00 | 0.15 | 0.16 | -0.44 | -73.34% | 3 | 153 | 0.93 | -0.08 | 0.07 | -0.12 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 0.10 | 0.35 | 0.68 | -0.39 | -36.45% | 5 | 54 | 0.50 | -0.16 | 0.11 | -0.23 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 61.00 | 0.35 | 0.60 | 1.40 | +0.08 | +6.07% | 3 | 14 | 0.55 | -0.28 | 0.15 | -0.27 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 62.00 | 0.80 | 1.00 | 0.95 | -1.15 | -54.77% | 7 | 24 | 0.58 | -0.43 | 0.16 | -0.28 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 63.00 | 1.30 | 1.80 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.60 | 0.16 | -0.25 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 64.00 | 1.90 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.74 | 0.12 | -0.20 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 2.70 | 3.40 | % | 0 | 0 | 0.80 | -0.85 | 0.08 | -0.13 | 11/20/2024 3:59:44 PM EST | |||
| 66.00 | 2.55 | 5.80 | % | 0 | 0 | 1.91 | -0.93 | 0.05 | -0.06 | 11/20/2024 3:59:44 PM EST | |||
| 67.00 | 3.10 | 7.00 | % | 0 | 0 | 2.15 | -0.97 | 0.03 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 68.00 | 4.00 | 8.00 | % | 0 | 0 | 2.31 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 69.00 | 5.00 | 8.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 70.00 | 6.00 | 10.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 71.00 | 7.10 | 11.00 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 72.00 | 8.10 | 12.00 | 10.51 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 73.00 | 9.10 | 13.00 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 74.00 | 10.00 | 14.00 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 75.00 | 11.00 | 15.00 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 76.00 | 12.10 | 16.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 77.00 | 13.00 | 16.90 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 78.00 | 14.00 | 17.90 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 79.00 | 15.10 | 18.90 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 80.00 | 16.00 | 20.00 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |