Options Chain for GITLAB INC CLASS A COM (GTLB) - $54.42 as of 5/3/2024 3:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 12.60 | 16.30 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 41.00 | 11.70 | 15.30 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 42.00 | 10.60 | 14.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 43.00 | 9.50 | 13.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 43.50 | 9.10 | 12.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 44.00 | 8.70 | 12.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 44.50 | 8.10 | 11.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 45.00 | 7.60 | 11.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 45.50 | 7.30 | 10.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 46.00 | 6.60 | 10.40 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 3:59:41 PM EST |
| 46.50 | 6.40 | 9.80 | % | 0 | 0 | 1.70 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 47.00 | 6.10 | 9.30 | % | 0 | 0 | 1.63 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 47.50 | 5.10 | 8.80 | % | 0 | 0 | 1.57 | 0.98 | 0.01 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 48.00 | 4.60 | 8.30 | % | 0 | 0 | 1.50 | 0.98 | 0.02 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 48.50 | 5.20 | 6.50 | % | 0 | 0 | 0.82 | 0.97 | 0.02 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 49.00 | 5.00 | 5.90 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.95 | 0.03 | -0.03 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 49.50 | 4.30 | 5.40 | % | 0 | 0 | 0.66 | 0.93 | 0.04 | -0.04 | 5/3/2024 3:59:41 PM EST | |||
| 50.00 | 4.40 | 4.90 | 6.27 | +2.77 | +79.15% | 1 | 2 | 0.61 | 0.91 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 51.00 | 3.70 | 4.10 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.85 | 0.06 | -0.06 | 5/1/2024 | 5/3/2024 3:59:41 PM EST |
| 52.00 | 2.90 | 3.20 | 4.38 | +1.35 | +44.56% | 4 | 12 | 0.48 | 0.78 | 0.08 | -0.08 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 53.00 | 1.65 | 2.40 | 3.17 | +0.82 | +34.90% | 12 | 9 | 0.48 | 0.68 | 0.10 | -0.09 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 54.00 | 1.60 | 1.80 | 1.68 | +0.08 | +5.00% | 39 | 54 | 0.47 | 0.58 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 55.00 | 1.15 | 1.30 | 1.15 | -0.25 | -17.86% | 20 | 46 | 0.47 | 0.46 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 56.00 | 0.75 | 0.95 | 0.85 | -0.19 | -18.27% | 27 | 57 | 0.48 | 0.36 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 57.00 | 0.55 | 0.65 | 0.50 | -0.26 | -34.22% | 79 | 303 | 0.49 | 0.26 | 0.09 | -0.09 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 58.00 | 0.35 | 0.50 | 0.40 | -0.10 | -20.00% | 414 | 92 | 0.51 | 0.19 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 59.00 | 0.20 | 0.30 | 0.30 | -0.05 | -14.29% | 281 | 3,391 | 0.51 | 0.13 | 0.06 | -0.06 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 60.00 | 0.10 | 0.25 | 0.17 | -0.03 | -15.00% | 35 | 61 | 0.53 | 0.08 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 61.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 184 | 25 | 0.56 | 0.05 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 62.00 | 0.10 | 0.15 | 0.10 | -0.03 | -23.08% | 70 | 32 | 0.60 | 0.03 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 63.00 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 1 | 28 | 0.68 | 0.02 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 64.00 | 0.00 | 0.15 | 0.07 | -0.03 | -30.00% | 6 | 27 | 0.74 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:41 PM EST |
| 66.00 | 0.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:41 PM EST |
| 67.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:41 PM EST |
| 68.00 | 0.00 | 0.55 | 0.64 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:41 PM EST |
| 69.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:41 PM EST |
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 71.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:41 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 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 | 1.35 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 43.50 | 0.00 | 1.35 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:41 PM EST |
| 44.50 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:41 PM EST |
| 45.50 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 46.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 5/3/2024 3:59:41 PM EST |
| 46.50 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | -0.01 | 0.01 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 47.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.45 | -0.01 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | -0.02 | 0.01 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 48.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 19 | 1.33 | -0.02 | 0.02 | -0.02 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 48.50 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 32 | 1.27 | -0.03 | 0.02 | -0.02 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 49.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.05 | 0.03 | -0.03 | 5/1/2024 | 5/3/2024 3:59:41 PM EST |
| 49.50 | 0.05 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.07 | 0.04 | -0.04 | 4/29/2024 | 5/3/2024 3:59:41 PM EST |
| 50.00 | 0.10 | 0.20 | 0.13 | -0.12 | -48.00% | 1 | 4 | 0.47 | -0.09 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 51.00 | 0.25 | 0.30 | 0.25 | -0.31 | -55.36% | 9 | 21 | 0.47 | -0.15 | 0.06 | -0.06 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 52.00 | 0.40 | 0.50 | 0.50 | -0.19 | -27.54% | 38 | 51 | 0.46 | -0.22 | 0.08 | -0.08 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 53.00 | 0.70 | 0.80 | 0.60 | -0.40 | -40.00% | 3 | 33 | 0.47 | -0.32 | 0.10 | -0.09 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 54.00 | 1.05 | 1.20 | 0.79 | -0.66 | -45.52% | 6 | 13 | 0.46 | -0.42 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 55.00 | 1.60 | 1.75 | 1.23 | -0.62 | -33.52% | 11 | 69 | 0.48 | -0.54 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 56.00 | 2.15 | 2.35 | 1.77 | -0.68 | -27.76% | 3 | 21 | 0.47 | -0.64 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 57.00 | 2.70 | 3.20 | 3.00 | -1.40 | -31.82% | 11 | 6 | 0.55 | -0.74 | 0.09 | -0.09 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 58.00 | 3.70 | 4.00 | 2.90 | -0.50 | -14.71% | 8 | 11 | 0.50 | -0.81 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 59.00 | 4.50 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 22 | 0.61 | -0.87 | 0.06 | -0.06 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 60.00 | 5.30 | 5.80 | 7.00 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.92 | 0.04 | -0.04 | 5/1/2024 | 5/3/2024 3:59:41 PM EST |
| 61.00 | 6.30 | 6.80 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.95 | 0.03 | -0.03 | 4/16/2024 | 5/3/2024 3:59:41 PM EST |
| 62.00 | 7.20 | 7.90 | 7.70 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.97 | 0.02 | -0.02 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 63.00 | 6.80 | 10.50 | 9.62 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.98 | 0.01 | -0.01 | 4/16/2024 | 5/3/2024 3:59:41 PM EST |
| 64.00 | 8.50 | 11.10 | % | 0 | 0 | 1.54 | -0.99 | 0.01 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 65.00 | 8.90 | 12.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 66.00 | 9.90 | 13.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 67.00 | 10.90 | 14.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 68.00 | 12.20 | 15.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 69.00 | 12.90 | 16.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 70.00 | 14.00 | 17.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 71.00 | 15.30 | 18.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 75.00 | 19.00 | 21.80 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 80.00 | 23.70 | 27.60 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 85.00 | 28.70 | 32.50 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST |