Options Chain for ELASTIC N V ORD SHS (ESTC) - $69.53 as of 11/26/2025 3:02:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.90 | 32.20 | 30.55 | 29.80 | 0.00 | 0.00% | 0.76 | 0 | 20 | 1.42 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 24.20 | 26.50 | 25.35 | 42.50 | 0.00 | 0.00% | 0.56 | 0 | 13 | 1.16 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 19.30 | 21.80 | 20.55 | 33.70 | 0.00 | 0.00% | 0.41 | 0 | 24 | 0.85 | 0.98 | 0.00 | -0.02 | 10/9/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 14.60 | 17.00 | 15.80 | 17.00 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.70 | 0.93 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 10.50 | 12.40 | 11.45 | 11.07 | 0.00 | 0.00% | 0.19 | 0 | 60 | 0.58 | 0.85 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 7.40 | 8.20 | 7.80 | 7.98 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.44 | 0.72 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 4.30 | 4.90 | 4.60 | 5.10 | +0.50 | +10.87% | 0.07 | 12 | 101 | 0.41 | 0.56 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 2.60 | 2.80 | 2.70 | 2.80 | +0.20 | +7.70% | 0.04 | 6 | 85 | 0.42 | 0.39 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 1.40 | 1.55 | 1.48 | 1.60 | +0.10 | +6.67% | 0.02 | 15 | 1,121 | 0.43 | 0.25 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 0.70 | 1.05 | 0.88 | 0.89 | -0.56 | -38.63% | 0.01 | 7 | 402 | 0.45 | 0.15 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 0.30 | 0.85 | 0.58 | 0.50 | +0.15 | +42.86% | 0.01 | 2 | 495 | 0.47 | 0.09 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.59 | 0.05 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.23 | +153.34% | 0.00 | 2 | 493 | 0.66 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.73 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.79 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.09 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.13 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.37 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.85 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.72 | -0.02 | 0.00 | -0.02 | 10/29/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 0.35 | 0.60 | 0.48 | 0.42 | -0.13 | -23.64% | 0.01 | 4 | 832 | 0.50 | -0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 0.80 | 1.25 | 1.03 | 1.02 | -0.21 | -17.08% | 0.02 | 15 | 105 | 0.46 | -0.15 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 1.90 | 2.40 | 2.15 | 2.23 | -0.32 | -12.55% | 0.03 | 1 | 120 | 0.44 | -0.28 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 4.20 | 4.50 | 4.35 | 4.00 | -0.60 | -13.05% | 0.06 | 18 | 252 | 0.45 | -0.44 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 6.70 | 7.50 | 7.10 | 7.50 | +0.50 | +7.15% | 0.09 | 3 | 186 | 0.42 | -0.61 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 10.70 | 11.30 | 11.00 | 11.25 | -0.22 | -1.92% | 0.14 | 2 | 364 | 0.43 | -0.75 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 14.30 | 16.40 | 15.35 | 16.00 | 0.00 | 0.00% | 0.18 | 0 | 147 | 0.61 | -0.85 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 19.10 | 21.40 | 20.25 | 20.90 | -0.27 | -1.28% | 0.23 | 8 | 77 | 0.71 | -0.91 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 23.50 | 26.20 | 24.85 | 12.80 | 0.00 | 0.00% | 0.26 | 0 | 101 | 0.77 | -0.95 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 28.10 | 31.90 | 30.00 | 17.80 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.93 | -0.98 | 0.00 | -0.01 | 10/10/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 33.00 | 36.40 | 34.70 | 35.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 38.00 | 41.80 | 39.90 | 28.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 43.10 | 46.80 | 44.95 | 29.67 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 48.00 | 51.40 | 49.70 | 49.41 | -0.99 | -1.97% | 0.41 | 400 | 160 | 1.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 53.00 | 56.60 | 54.80 | 54.41 | -0.99 | -1.79% | 0.44 | 340 | 73 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 58.00 | 61.70 | 59.85 | 59.41 | -0.99 | -1.64% | 0.46 | 60 | 13 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 63.00 | 66.80 | 64.90 | 38.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 68.00 | 72.00 | 70.00 | % | 0.50 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 145.00 | 73.00 | 77.10 | 75.05 | 39.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 78.00 | 82.10 | 80.05 | % | 0.53 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 155.00 | 83.00 | 86.80 | 84.90 | % | 0.55 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 160.00 | 88.00 | 92.00 | 90.00 | % | 0.56 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 165.00 | 93.00 | 97.00 | 95.00 | % | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 170.00 | 98.00 | 102.00 | 100.00 | % | 0.59 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 175.00 | 103.00 | 107.10 | 105.05 | % | 0.60 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 180.00 | 108.00 | 112.00 | 110.00 | 75.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 113.00 | 117.00 | 115.00 | % | 0.62 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 190.00 | 118.00 | 122.00 | 120.00 | % | 0.63 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 195.00 | 123.00 | 127.00 | 125.00 | 82.68 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 11/26/2025 3:59:51 PM EST |