Options Chain for GITLAB INC CLASS A COM (GTLB) - $52.56 as of 4/19/2024 3:58:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 9.00 | 13.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:56 PM EST | |||
| 42.00 | 7.60 | 11.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:56 PM EST | |||
| 43.00 | 6.40 | 10.10 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 4/19/2024 3:59:56 PM EST | |||
| 44.00 | 5.60 | 8.80 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.02 | 4/19/2024 3:59:56 PM EST | |||
| 45.00 | 5.20 | 6.70 | % | 0 | 0 | 0.69 | 0.97 | 0.02 | -0.02 | 4/19/2024 3:59:56 PM EST | |||
| 45.50 | 5.30 | 6.40 | % | 0 | 0 | 0.73 | 0.96 | 0.02 | -0.03 | 4/19/2024 3:59:56 PM EST | |||
| 46.00 | 5.20 | 5.80 | % | 0 | 0 | 0.60 | 0.94 | 0.03 | -0.04 | 4/19/2024 3:59:56 PM EST | |||
| 46.50 | 4.90 | 5.30 | % | 0 | 0 | 0.76 | 0.93 | 0.04 | -0.05 | 4/19/2024 3:59:56 PM EST | |||
| 47.00 | 4.60 | 4.80 | % | 0 | 0 | 0.65 | 0.91 | 0.05 | -0.05 | 4/19/2024 3:59:56 PM EST | |||
| 47.50 | 4.10 | 4.30 | % | 0 | 0 | 0.46 | 0.88 | 0.06 | -0.06 | 4/19/2024 3:59:56 PM EST | |||
| 48.00 | 3.70 | 3.90 | % | 0 | 0 | 0.60 | 0.85 | 0.07 | -0.07 | 4/19/2024 3:59:56 PM EST | |||
| 48.50 | 3.30 | 3.50 | % | 0 | 0 | 0.50 | 0.82 | 0.08 | -0.08 | 4/19/2024 3:59:56 PM EST | |||
| 49.00 | 2.90 | 3.10 | % | 0 | 0 | 0.50 | 0.78 | 0.09 | -0.08 | 4/19/2024 3:59:56 PM EST | |||
| 49.50 | 2.55 | 2.65 | 2.35 | % | 2 | 0 | 0.48 | 0.73 | 0.10 | -0.09 | 4/19/2024 | 4/19/2024 3:59:56 PM EST | |
| 50.00 | 2.20 | 2.30 | 2.15 | -1.45 | -40.28% | 5 | 14 | 0.48 | 0.68 | 0.10 | -0.10 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 51.00 | 1.55 | 1.70 | 3.89 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.58 | 0.12 | -0.10 | 4/15/2024 | 4/19/2024 3:59:56 PM EST |
| 52.00 | 1.05 | 1.15 | % | 0 | 0 | 0.46 | 0.46 | 0.12 | -0.10 | 4/19/2024 3:59:56 PM EST | |||
| 53.00 | 0.70 | 0.80 | 0.64 | -0.76 | -54.29% | 8 | 19 | 0.47 | 0.34 | 0.11 | -0.09 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 54.00 | 0.40 | 0.50 | 0.40 | -0.83 | -67.48% | 29 | 289 | 0.46 | 0.24 | 0.09 | -0.07 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 55.00 | 0.25 | 0.35 | 0.27 | -0.53 | -66.25% | 36 | 817 | 0.48 | 0.16 | 0.07 | -0.06 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 56.00 | 0.15 | 0.25 | 0.15 | -0.55 | -78.58% | 26 | 357 | 0.49 | 0.11 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 57.00 | 0.05 | 0.15 | 0.15 | -0.19 | -55.89% | 21 | 42 | 0.47 | 0.07 | 0.04 | -0.03 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 58.00 | 0.05 | 0.10 | 0.10 | -0.24 | -70.59% | 44 | 141 | 0.51 | 0.04 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | -0.02 | -20.00% | 1 | 52 | 0.66 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 112 | 0.89 | 0.01 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 61.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.06 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 62.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 84 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:56 PM EST |
| 63.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 120 | 0.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 204 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:56 PM EST |
| 66.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:56 PM EST |
| 67.00 | 0.00 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 3:59:56 PM EST |
| 68.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:56 PM EST |
| 69.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 32 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:56 PM EST |
| 71.00 | 0.00 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:56 PM EST |
| 72.00 | 0.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 3:59:56 PM EST |
| 73.00 | 0.00 | 1.80 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 74.00 | 0.00 | 2.15 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.10 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 4/19/2024 3:59:56 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | -0.01 | 0.01 | -0.02 | 4/19/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.03 | -0.03 | 0.02 | -0.02 | 3/21/2024 | 4/19/2024 3:59:56 PM EST |
| 45.50 | 0.05 | 0.15 | % | 0 | 0 | 0.57 | -0.04 | 0.02 | -0.03 | 4/19/2024 3:59:56 PM EST | |||
| 46.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.06 | 0.03 | -0.04 | 4/16/2024 | 4/19/2024 3:59:56 PM EST |
| 46.50 | 0.10 | 0.20 | % | 0 | 0 | 0.54 | -0.07 | 0.04 | -0.05 | 4/19/2024 3:59:56 PM EST | |||
| 47.00 | 0.10 | 0.20 | 0.96 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.09 | 0.05 | -0.05 | 3/15/2024 | 4/19/2024 3:59:56 PM EST |
| 47.50 | 0.15 | 0.25 | 0.23 | % | 5 | 0 | 0.50 | -0.12 | 0.06 | -0.06 | 4/19/2024 | 4/19/2024 3:59:56 PM EST | |
| 48.00 | 0.25 | 0.30 | 0.27 | -0.04 | -12.91% | 17 | 14 | 0.50 | -0.15 | 0.07 | -0.07 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 48.50 | 0.30 | 0.40 | 0.31 | % | 7 | 0 | 0.49 | -0.18 | 0.08 | -0.08 | 4/19/2024 | 4/19/2024 3:59:56 PM EST | |
| 49.00 | 0.40 | 0.50 | 0.50 | +0.28 | +127.28% | 2 | 26 | 0.49 | -0.22 | 0.09 | -0.08 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 49.50 | 0.55 | 0.60 | 0.64 | % | 27 | 0 | 0.49 | -0.27 | 0.10 | -0.09 | 4/19/2024 | 4/19/2024 3:59:56 PM EST | |
| 50.00 | 0.70 | 0.75 | 0.85 | +0.40 | +88.89% | 12 | 61 | 0.48 | -0.32 | 0.10 | -0.10 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 51.00 | 1.05 | 1.15 | 1.40 | +0.64 | +84.22% | 36 | 38 | 0.48 | -0.42 | 0.12 | -0.10 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 52.00 | 1.55 | 1.65 | 1.50 | +0.40 | +36.37% | 31 | 38 | 0.47 | -0.54 | 0.12 | -0.10 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 53.00 | 2.15 | 2.30 | 2.57 | +0.99 | +62.66% | 32 | 41 | 0.47 | -0.66 | 0.11 | -0.09 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 54.00 | 2.90 | 3.10 | 3.05 | +1.00 | +48.78% | 1 | 47 | 0.49 | -0.76 | 0.09 | -0.07 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 55.00 | 3.70 | 3.90 | 4.20 | +1.55 | +58.50% | 10 | 92 | 0.49 | -0.84 | 0.07 | -0.06 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 56.00 | 4.60 | 4.80 | 5.00 | +1.19 | +31.24% | 51 | 135 | 0.58 | -0.89 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 57.00 | 5.40 | 5.90 | 6.06 | +2.06 | +51.50% | 12 | 64 | 0.72 | -0.93 | 0.04 | -0.03 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 58.00 | 6.10 | 7.90 | 4.58 | 0.00 | 0.00% | 0 | 11 | 1.48 | -0.96 | 0.02 | -0.02 | 4/17/2024 | 4/19/2024 3:59:56 PM EST |
| 59.00 | 5.80 | 9.40 | 7.98 | +1.38 | +20.91% | 1 | 13 | 1.54 | -0.98 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 60.00 | 8.20 | 9.10 | 8.98 | +1.96 | +27.92% | 28 | 40 | 0.95 | -0.99 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 61.00 | 8.10 | 11.40 | 9.98 | +2.61 | +35.42% | 4 | 8 | 1.54 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 62.00 | 8.80 | 11.60 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:56 PM EST |
| 63.00 | 10.00 | 13.30 | 4.85 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:56 PM EST |
| 64.00 | 11.10 | 14.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 65.00 | 12.40 | 15.40 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:56 PM EST |
| 66.00 | 12.80 | 15.90 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:56 PM EST |
| 67.00 | 14.10 | 17.60 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:56 PM EST |
| 68.00 | 15.00 | 18.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 69.00 | 15.80 | 18.00 | 10.71 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 3:59:56 PM EST |
| 70.00 | 17.70 | 20.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 71.00 | 17.70 | 21.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 72.00 | 19.70 | 22.50 | 17.40 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 3:59:56 PM EST |
| 73.00 | 19.80 | 23.30 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 74.00 | 20.70 | 24.60 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 75.00 | 21.90 | 25.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 80.00 | 26.70 | 30.40 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 85.00 | 31.70 | 35.60 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 90.00 | 36.70 | 40.60 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST |