Options Chain for GITLAB INC CLASS A COM (GTLB) - $54.80 as of 5/6/2024 7:12:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.40 | 22.30 | % | 0 | 0 | 1.66 | 0.96 | 0.01 | -0.02 | 5/6/2024 3:59:40 PM EST | |||
| 40.00 | 13.80 | 17.10 | % | 0 | 0 | 1.27 | 0.90 | 0.01 | -0.05 | 5/6/2024 3:59:40 PM EST | |||
| 41.00 | 14.20 | 16.50 | % | 0 | 0 | 1.33 | 0.88 | 0.01 | -0.06 | 5/6/2024 3:59:40 PM EST | |||
| 42.00 | 13.50 | 15.20 | % | 0 | 0 | 0.86 | 0.87 | 0.01 | -0.06 | 5/6/2024 3:59:40 PM EST | |||
| 43.00 | 12.90 | 14.70 | % | 0 | 0 | 0.75 | 0.86 | 0.02 | -0.06 | 5/6/2024 3:59:40 PM EST | |||
| 44.00 | 12.00 | 13.60 | % | 0 | 0 | 0.76 | 0.84 | 0.02 | -0.06 | 5/6/2024 3:59:40 PM EST | |||
| 45.00 | 11.20 | 12.50 | % | 0 | 0 | 0.75 | 0.82 | 0.02 | -0.07 | 5/6/2024 3:59:40 PM EST | |||
| 46.00 | 10.40 | 11.20 | % | 0 | 0 | 0.80 | 0.80 | 0.02 | -0.07 | 5/6/2024 3:59:40 PM EST | |||
| 47.00 | 8.00 | 10.80 | % | 0 | 0 | 0.69 | 0.78 | 0.02 | -0.07 | 5/6/2024 3:59:40 PM EST | |||
| 48.00 | 8.90 | 11.10 | % | 0 | 0 | 0.85 | 0.76 | 0.02 | -0.07 | 5/6/2024 3:59:40 PM EST | |||
| 49.00 | 8.30 | 9.60 | % | 0 | 0 | 0.75 | 0.73 | 0.02 | -0.07 | 5/6/2024 3:59:40 PM EST | |||
| 50.00 | 7.60 | 10.00 | % | 0 | 0 | 0.75 | 0.71 | 0.03 | -0.08 | 5/6/2024 3:59:40 PM EST | |||
| 51.00 | 7.00 | 8.00 | % | 0 | 0 | 0.82 | 0.68 | 0.03 | -0.08 | 5/6/2024 3:59:40 PM EST | |||
| 52.00 | 6.40 | 6.80 | % | 0 | 0 | 0.75 | 0.65 | 0.03 | -0.08 | 5/6/2024 3:59:40 PM EST | |||
| 53.00 | 5.90 | 6.20 | 6.23 | +1.45 | +30.34% | 10 | 1 | 0.75 | 0.62 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 54.00 | 5.20 | 6.20 | % | 0 | 0 | 0.79 | 0.59 | 0.03 | -0.08 | 5/6/2024 3:59:40 PM EST | |||
| 55.00 | 4.80 | 5.90 | % | 0 | 0 | 0.81 | 0.56 | 0.03 | -0.07 | 5/6/2024 3:59:40 PM EST | |||
| 56.00 | 4.40 | 4.70 | 4.30 | % | 1 | 0 | 0.74 | 0.52 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 3:59:40 PM EST | |
| 57.00 | 4.00 | 4.90 | 4.26 | % | 10 | 0 | 0.74 | 0.48 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 3:59:40 PM EST | |
| 58.00 | 3.50 | 4.00 | 3.80 | -0.19 | -4.77% | 3 | 1 | 0.74 | 0.45 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 59.00 | 3.20 | 3.60 | 3.50 | -0.63 | -15.26% | 2 | 3 | 0.74 | 0.41 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 60.00 | 2.90 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 131 | 0.75 | 0.38 | 0.04 | -0.07 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 61.00 | 2.60 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.34 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 62.00 | 2.30 | 2.60 | % | 0 | 0 | 0.74 | 0.31 | 0.03 | -0.06 | 5/6/2024 3:59:40 PM EST | |||
| 63.00 | 1.20 | 2.30 | 2.18 | +0.20 | +10.11% | 1 | 1 | 0.64 | 0.28 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 64.00 | 1.85 | 2.15 | 2.21 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.25 | 0.03 | -0.05 | 4/29/2024 | 5/6/2024 3:59:40 PM EST |
| 65.00 | 1.65 | 2.40 | 1.75 | -0.35 | -16.67% | 15 | 12 | 0.80 | 0.22 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 66.00 | 1.45 | 1.70 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.20 | 0.03 | -0.05 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 67.00 | 1.30 | 2.00 | % | 0 | 0 | 0.81 | 0.18 | 0.03 | -0.04 | 5/6/2024 3:59:40 PM EST | |||
| 68.00 | 1.15 | 2.25 | 1.30 | % | 4 | 0 | 0.86 | 0.16 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:40 PM EST | |
| 69.00 | 1.00 | 1.35 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.14 | 0.02 | -0.04 | 4/26/2024 | 5/6/2024 3:59:40 PM EST |
| 70.00 | 0.85 | 1.25 | 1.03 | -0.07 | -6.37% | 2 | 200 | 0.73 | 0.12 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 75.00 | 0.45 | 0.75 | % | 0 | 0 | 0.76 | 0.06 | 0.01 | -0.02 | 5/6/2024 3:59:40 PM EST | |||
| 80.00 | 0.20 | 2.40 | % | 0 | 0 | 0.76 | 0.02 | 0.01 | -0.01 | 5/6/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.04 | 0.01 | -0.02 | 5/1/2024 | 5/6/2024 3:59:40 PM EST |
| 40.00 | 0.35 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.87 | -0.10 | 0.01 | -0.05 | 5/1/2024 | 5/6/2024 3:59:40 PM EST |
| 41.00 | 0.45 | 0.60 | % | 0 | 0 | 0.79 | -0.12 | 0.01 | -0.06 | 5/6/2024 3:59:40 PM EST | |||
| 42.00 | 0.55 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 22 | 0.78 | -0.13 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 43.00 | 0.65 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.14 | 0.02 | -0.06 | 5/1/2024 | 5/6/2024 3:59:40 PM EST |
| 44.00 | 0.10 | 1.00 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.16 | 0.02 | -0.06 | 5/1/2024 | 5/6/2024 3:59:40 PM EST |
| 45.00 | 1.00 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.77 | -0.18 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 46.00 | 0.30 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.20 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 47.00 | 1.45 | 1.70 | 2.25 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.22 | 0.02 | -0.07 | 4/30/2024 | 5/6/2024 3:59:40 PM EST |
| 48.00 | 1.75 | 1.95 | 2.45 | 0.00 | 0.00% | 0 | 9 | 0.76 | -0.24 | 0.02 | -0.07 | 4/30/2024 | 5/6/2024 3:59:40 PM EST |
| 49.00 | 2.00 | 2.65 | 2.42 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.27 | 0.02 | -0.07 | 4/25/2024 | 5/6/2024 3:59:40 PM EST |
| 50.00 | 2.35 | 2.60 | 2.50 | +0.10 | +4.17% | 10 | 4 | 0.75 | -0.29 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 51.00 | 2.70 | 3.10 | 2.74 | 0.00 | 0.00% | 0 | 97 | 0.76 | -0.32 | 0.03 | -0.08 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 52.00 | 3.00 | 3.40 | % | 0 | 0 | 0.74 | -0.35 | 0.03 | -0.08 | 5/6/2024 3:59:40 PM EST | |||
| 53.00 | 3.50 | 3.90 | 3.46 | -1.29 | -27.16% | 2 | 11 | 0.75 | -0.38 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 54.00 | 4.00 | 4.30 | 4.10 | -0.32 | -7.24% | 1 | 7 | 0.75 | -0.41 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 55.00 | 4.50 | 4.80 | 4.66 | +0.26 | +5.91% | 1 | 2 | 0.75 | -0.44 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 56.00 | 5.00 | 6.40 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.48 | 0.04 | -0.07 | 4/29/2024 | 5/6/2024 3:59:40 PM EST |
| 57.00 | 5.60 | 6.00 | 7.07 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.52 | 0.04 | -0.07 | 5/1/2024 | 5/6/2024 3:59:40 PM EST |
| 58.00 | 6.20 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.55 | 0.04 | -0.07 | 4/29/2024 | 5/6/2024 3:59:40 PM EST |
| 59.00 | 6.80 | 7.20 | 7.05 | % | 1 | 0 | 0.74 | -0.59 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 3:59:40 PM EST | |
| 60.00 | 7.50 | 7.90 | 9.01 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.62 | 0.04 | -0.07 | 4/30/2024 | 5/6/2024 3:59:40 PM EST |
| 61.00 | 8.20 | 8.50 | % | 0 | 0 | 0.74 | -0.66 | 0.03 | -0.06 | 5/6/2024 3:59:40 PM EST | |||
| 62.00 | 8.90 | 9.30 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.69 | 0.03 | -0.06 | 4/30/2024 | 5/6/2024 3:59:40 PM EST |
| 63.00 | 9.60 | 10.10 | % | 0 | 0 | 0.75 | -0.72 | 0.03 | -0.06 | 5/6/2024 3:59:40 PM EST | |||
| 64.00 | 9.60 | 10.80 | % | 0 | 0 | 0.62 | -0.75 | 0.03 | -0.05 | 5/6/2024 3:59:40 PM EST | |||
| 65.00 | 9.10 | 11.70 | 11.85 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.78 | 0.03 | -0.05 | 4/25/2024 | 5/6/2024 3:59:40 PM EST |
| 66.00 | 11.90 | 12.40 | % | 0 | 0 | 0.73 | -0.80 | 0.03 | -0.05 | 5/6/2024 3:59:40 PM EST | |||
| 67.00 | 11.10 | 13.30 | % | 0 | 0 | 0.52 | -0.82 | 0.03 | -0.04 | 5/6/2024 3:59:40 PM EST | |||
| 68.00 | 12.30 | 14.20 | % | 0 | 0 | 0.75 | -0.84 | 0.02 | -0.04 | 5/6/2024 3:59:40 PM EST | |||
| 69.00 | 14.30 | 15.40 | % | 0 | 0 | 0.75 | -0.86 | 0.02 | -0.04 | 5/6/2024 3:59:40 PM EST | |||
| 70.00 | 14.60 | 16.00 | % | 0 | 0 | 1.01 | -0.88 | 0.02 | -0.03 | 5/6/2024 3:59:40 PM EST | |||
| 75.00 | 18.30 | 21.00 | % | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.02 | 5/6/2024 3:59:40 PM EST | |||
| 80.00 | 23.00 | 26.80 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 5/6/2024 3:59:40 PM EST |