Options Chain for GITLAB INC CLASS A COM (GTLB) - $55.46 as of 4/29/2024 1:17:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.70 | 22.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 40.00 | 14.50 | 17.10 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 42.00 | 11.80 | 15.40 | % | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 43.00 | 10.80 | 14.10 | % | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 44.00 | 10.30 | 12.90 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 45.00 | 10.60 | 12.00 | % | 0 | 0 | 0.85 | 0.94 | 0.02 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 46.00 | 9.80 | 11.60 | % | 0 | 0 | 0.92 | 0.92 | 0.02 | -0.03 | 4/29/2024 11:59:02 AM EST | |||
| 47.00 | 8.90 | 9.30 | % | 0 | 0 | 0.50 | 0.89 | 0.02 | -0.03 | 4/29/2024 11:59:02 AM EST | |||
| 48.00 | 8.10 | 8.40 | % | 0 | 0 | 0.48 | 0.86 | 0.03 | -0.03 | 4/29/2024 11:59:02 AM EST | |||
| 49.00 | 7.30 | 7.50 | % | 0 | 0 | 0.48 | 0.83 | 0.03 | -0.04 | 4/29/2024 11:59:02 AM EST | |||
| 50.00 | 6.50 | 6.80 | % | 0 | 0 | 0.47 | 0.79 | 0.04 | -0.04 | 4/29/2024 11:59:02 AM EST | |||
| 51.00 | 5.70 | 6.00 | % | 0 | 0 | 0.58 | 0.75 | 0.04 | -0.05 | 4/29/2024 11:59:02 AM EST | |||
| 52.00 | 5.10 | 5.30 | % | 0 | 0 | 0.47 | 0.71 | 0.04 | -0.05 | 4/29/2024 11:59:02 AM EST | |||
| 53.00 | 4.40 | 4.60 | % | 0 | 0 | 0.48 | 0.66 | 0.05 | -0.05 | 4/29/2024 11:59:02 AM EST | |||
| 54.00 | 3.80 | 4.00 | 2.49 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.61 | 0.05 | -0.05 | 4/19/2024 | 4/29/2024 11:59:02 AM EST |
| 55.00 | 3.30 | 3.50 | 2.10 | 0.00 | 0.00% | 0 | 50 | 0.46 | 0.56 | 0.05 | -0.05 | 4/19/2024 | 4/29/2024 11:59:02 AM EST |
| 56.00 | 2.80 | 2.95 | 3.67 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.51 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 57.00 | 2.40 | 2.55 | 2.40 | -0.24 | -9.10% | 5 | 53 | 0.46 | 0.46 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 58.00 | 2.00 | 2.15 | 2.09 | -0.60 | -22.31% | 5 | 6 | 0.47 | 0.42 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 59.00 | 1.70 | 1.85 | 1.27 | 0.00 | 0.00% | 0 | 79 | 0.46 | 0.37 | 0.05 | -0.05 | 4/23/2024 | 4/29/2024 11:59:02 AM EST |
| 60.00 | 1.40 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 93 | 0.47 | 0.32 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 61.00 | 1.20 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.28 | 0.04 | -0.04 | 4/23/2024 | 4/29/2024 11:59:02 AM EST |
| 62.00 | 1.00 | 1.05 | 0.67 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.24 | 0.04 | -0.04 | 4/22/2024 | 4/29/2024 11:59:02 AM EST |
| 63.00 | 0.80 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.21 | 0.04 | -0.04 | 4/24/2024 | 4/29/2024 11:59:02 AM EST |
| 64.00 | 0.65 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.18 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 11:59:02 AM EST |
| 65.00 | 0.55 | 0.65 | 0.59 | -0.13 | -18.06% | 8 | 6 | 0.48 | 0.15 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 66.00 | 0.45 | 0.55 | 0.40 | -0.10 | -20.00% | 1 | 1 | 0.48 | 0.12 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 67.00 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.10 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 11:59:02 AM EST |
| 68.00 | 0.25 | 0.35 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.08 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 11:59:02 AM EST |
| 69.00 | 0.20 | 0.30 | % | 0 | 0 | 0.48 | 0.07 | 0.02 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 70.00 | 0.15 | 0.25 | % | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.02 | 0.01 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | -0.02 | 0.01 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 44.00 | 0.20 | 0.25 | 0.23 | % | 1 | 0 | 0.54 | -0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 11:59:02 AM EST | |
| 45.00 | 0.25 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 23 | 0.52 | -0.06 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 11:59:02 AM EST |
| 46.00 | 0.35 | 0.45 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.08 | 0.02 | -0.03 | 4/18/2024 | 4/29/2024 11:59:02 AM EST |
| 47.00 | 0.45 | 0.55 | % | 0 | 0 | 0.51 | -0.11 | 0.02 | -0.03 | 4/29/2024 11:59:02 AM EST | |||
| 48.00 | 0.60 | 0.65 | % | 0 | 0 | 0.50 | -0.14 | 0.03 | -0.03 | 4/29/2024 11:59:02 AM EST | |||
| 49.00 | 0.75 | 0.85 | 1.36 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.17 | 0.03 | -0.04 | 4/23/2024 | 4/29/2024 11:59:02 AM EST |
| 50.00 | 0.95 | 1.05 | 1.00 | -0.03 | -2.92% | 1 | 28 | 0.49 | -0.21 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 51.00 | 1.20 | 1.30 | 1.23 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.25 | 0.04 | -0.05 | 4/23/2024 | 4/29/2024 11:59:02 AM EST |
| 52.00 | 1.50 | 1.65 | 1.61 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.29 | 0.04 | -0.05 | 4/25/2024 | 4/29/2024 11:59:02 AM EST |
| 53.00 | 1.85 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.34 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 54.00 | 2.25 | 2.35 | 3.86 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.39 | 0.05 | -0.05 | 4/22/2024 | 4/29/2024 11:59:02 AM EST |
| 55.00 | 2.70 | 2.80 | 2.61 | 0.00 | 0.00% | 0 | 25 | 0.47 | -0.44 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 56.00 | 3.20 | 3.40 | 3.14 | % | 2 | 0 | 0.46 | -0.49 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 11:59:02 AM EST | |
| 57.00 | 3.70 | 3.90 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.54 | 0.05 | -0.05 | 4/19/2024 | 4/29/2024 11:59:02 AM EST |
| 58.00 | 4.40 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.58 | 0.05 | -0.05 | 4/12/2024 | 4/29/2024 11:59:02 AM EST |
| 59.00 | 5.00 | 5.20 | 4.94 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.63 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 60.00 | 5.80 | 6.00 | 7.40 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.68 | 0.05 | -0.05 | 4/18/2024 | 4/29/2024 11:59:02 AM EST |
| 61.00 | 6.50 | 6.80 | % | 0 | 0 | 0.48 | -0.72 | 0.04 | -0.04 | 4/29/2024 11:59:02 AM EST | |||
| 62.00 | 7.30 | 9.30 | % | 0 | 0 | 0.46 | -0.76 | 0.04 | -0.04 | 4/29/2024 11:59:02 AM EST | |||
| 63.00 | 8.10 | 8.40 | 12.30 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.79 | 0.04 | -0.04 | 4/19/2024 | 4/29/2024 11:59:02 AM EST |
| 64.00 | 9.00 | 9.30 | % | 0 | 0 | 0.49 | -0.82 | 0.03 | -0.03 | 4/29/2024 11:59:02 AM EST | |||
| 65.00 | 9.80 | 10.10 | 13.55 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.85 | 0.03 | -0.03 | 4/19/2024 | 4/29/2024 11:59:02 AM EST |
| 66.00 | 10.70 | 11.10 | 13.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.88 | 0.03 | -0.03 | 4/18/2024 | 4/29/2024 11:59:02 AM EST |
| 67.00 | 11.50 | 13.40 | % | 0 | 0 | 0.85 | -0.90 | 0.02 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 68.00 | 12.50 | 13.90 | % | 0 | 0 | 0.79 | -0.92 | 0.02 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 69.00 | 13.40 | 15.40 | % | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 70.00 | 13.30 | 16.60 | % | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 75.00 | 17.90 | 21.50 | 19.20 | 0.00 | 0.00% | 0 | 12 | 1.13 | -0.98 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 11:59:02 AM EST |
| 80.00 | 23.20 | 25.80 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 85.00 | 28.10 | 31.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST |