Options Chain for GITLAB INC CLASS A COM (GTLB) - $53.36 as of 5/1/2024 8:24:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 11.70 | 15.50 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 40.50 | 11.10 | 14.90 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 41.00 | 10.80 | 14.50 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 41.50 | 10.10 | 13.90 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 42.00 | 9.50 | 13.30 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 42.50 | 9.00 | 12.90 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 43.00 | 8.50 | 12.50 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 43.50 | 8.10 | 11.90 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 44.00 | 8.10 | 11.50 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 44.50 | 7.10 | 11.00 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 45.00 | 6.60 | 10.50 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 45.50 | 6.10 | 9.90 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 46.00 | 5.80 | 9.20 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 46.50 | 5.00 | 9.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 47.00 | 4.50 | 8.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 47.50 | 4.10 | 7.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 48.00 | 3.50 | 7.30 | % | 0 | 0 | 2.68 | 0.99 | 0.01 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 48.50 | 3.10 | 6.90 | % | 0 | 0 | 2.63 | 0.99 | 0.01 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 49.00 | 2.45 | 6.40 | % | 0 | 0 | 2.57 | 0.98 | 0.02 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 49.50 | 2.65 | 4.60 | % | 0 | 0 | 2.00 | 0.97 | 0.03 | -0.06 | 5/1/2024 4:00:00 PM EST | |||
| 50.00 | 3.20 | 5.10 | 6.03 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.94 | 0.05 | -0.09 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 51.00 | 1.80 | 3.70 | 2.33 | +0.13 | +5.91% | 8 | 7 | 0.83 | 0.86 | 0.09 | -0.15 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 52.00 | 1.65 | 1.85 | 1.89 | +0.19 | +11.18% | 60 | 2 | 0.57 | 0.74 | 0.14 | -0.20 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 53.00 | 1.05 | 1.15 | 1.65 | +0.52 | +46.02% | 24 | 41 | 0.56 | 0.58 | 0.17 | -0.23 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 54.00 | 0.60 | 0.70 | 1.20 | +0.60 | +100.00% | 317 | 271 | 0.56 | 0.41 | 0.17 | -0.23 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 55.00 | 0.30 | 0.35 | 0.33 | -0.12 | -26.67% | 107 | 60 | 0.56 | 0.26 | 0.14 | -0.20 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 56.00 | 0.10 | 0.20 | 0.26 | +0.11 | +73.34% | 50 | 429 | 0.57 | 0.16 | 0.10 | -0.15 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 57.00 | 0.05 | 0.15 | 0.14 | -0.01 | -6.67% | 38 | 472 | 0.63 | 0.09 | 0.06 | -0.10 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 58.00 | 0.05 | 0.40 | 0.10 | -0.12 | -54.55% | 7 | 97 | 0.89 | 0.04 | 0.04 | -0.06 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 59.00 | 0.00 | 1.35 | 0.05 | -0.05 | -50.00% | 10 | 510 | 2.07 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 21 | 170 | 0.86 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 61.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 10 | 90 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 62.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 63.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 64.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 59 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 66.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 4:00:00 PM EST |
| 67.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 68.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 3 | 4.01 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:00 PM EST |
| 69.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 18 | 2.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:00 PM EST |
| 71.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 206 | 3.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 6 | 4.90 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 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 | 2.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 4.99 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 5/1/2024 4:00:00 PM EST |
| 40.50 | 0.00 | 1.30 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 41.50 | 0.00 | 1.35 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 43.00 | 0.00 | 2.10 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 43.50 | 0.00 | 1.35 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 44.50 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 1 | 3.78 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 22 | 3.65 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 45.50 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 10 | 2.86 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 12 | 3.35 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 46.50 | 0.00 | 1.35 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 9 | 2.51 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 48.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 29 | 2.82 | -0.01 | 0.01 | -0.03 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 48.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.80 | -0.01 | 0.01 | -0.04 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.15 | 0.14 | -0.12 | -46.16% | 1 | 60 | 0.89 | -0.02 | 0.02 | -0.05 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 49.50 | 0.00 | 1.25 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.14 | -0.03 | 0.03 | -0.06 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | -0.25 | -83.34% | 33 | 473 | 0.66 | -0.06 | 0.05 | -0.09 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 51.00 | 0.15 | 0.25 | 0.13 | -0.37 | -74.00% | 38 | 80 | 0.62 | -0.14 | 0.09 | -0.15 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 52.00 | 0.35 | 0.45 | 0.39 | -0.16 | -29.10% | 32 | 107 | 0.61 | -0.26 | 0.14 | -0.20 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 53.00 | 0.65 | 0.80 | 0.34 | -0.95 | -73.65% | 57 | 90 | 0.58 | -0.42 | 0.17 | -0.23 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 54.00 | 1.20 | 1.30 | 0.90 | -0.75 | -45.46% | 29 | 57 | 0.58 | -0.59 | 0.17 | -0.23 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 55.00 | 1.85 | 2.05 | 1.28 | -0.62 | -32.64% | 7 | 77 | 0.59 | -0.74 | 0.14 | -0.20 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 56.00 | 1.15 | 3.50 | 3.40 | -0.05 | -1.45% | 7 | 38 | 0.70 | -0.84 | 0.10 | -0.15 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 57.00 | 3.30 | 5.50 | 4.30 | +1.85 | +75.51% | 1 | 29 | 1.09 | -0.91 | 0.06 | -0.10 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 58.00 | 2.75 | 6.40 | 4.07 | +1.25 | +44.33% | 10 | 84 | 2.03 | -0.96 | 0.04 | -0.06 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 59.00 | 3.90 | 7.40 | 5.07 | +1.17 | +30.00% | 7 | 81 | 2.35 | -0.99 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 60.00 | 4.70 | 8.30 | 7.36 | 0.00 | 0.00% | 0 | 6 | 2.61 | -0.99 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 61.00 | 5.70 | 9.30 | 6.76 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:00 PM EST |
| 62.00 | 6.60 | 10.30 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 63.00 | 7.70 | 11.40 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 64.00 | 8.70 | 12.30 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 65.00 | 9.60 | 12.40 | 13.30 | 0.00 | 0.00% | 0 | 3 | 3.39 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 66.00 | 10.90 | 14.30 | 10.70 | -3.60 | -25.18% | 2 | 3 | 3.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 67.00 | 12.10 | 15.40 | 11.70 | -3.60 | -23.53% | 2 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 68.00 | 12.70 | 16.30 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 69.00 | 13.80 | 16.90 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 70.00 | 14.60 | 18.30 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 71.00 | 16.10 | 19.50 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 75.00 | 19.80 | 23.20 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 80.00 | 24.60 | 28.50 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 85.00 | 29.60 | 33.50 | % | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST |