Options Chain for ELASTIC N V ORD SHS (ESTC) - $85.94 as of 8/24/2026 2:05:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.30 | 40.90 | 39.10 | % | 0.87 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 50.00 | 32.60 | 36.20 | 34.40 | % | 0.69 | 0 | 0 | 1.33 | 0.95 | 0.00 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 55.00 | 27.90 | 31.50 | 29.70 | % | 0.54 | 0 | 0 | 1.19 | 0.94 | 0.00 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 60.00 | 23.40 | 27.00 | 25.20 | 28.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.07 | 0.89 | 0.01 | -0.05 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 65.00 | 19.50 | 22.90 | 21.20 | 21.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.77 | 0.84 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 70.00 | 15.30 | 19.00 | 17.15 | % | 0.24 | 0 | 0 | 0.73 | 0.78 | 0.01 | -0.07 | 8/24/2026 3:59:55 PM EST | |||
| 75.00 | 12.70 | 14.80 | 13.75 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | 0.71 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 80.00 | 10.10 | 10.80 | 10.45 | 10.60 | -1.39 | -11.60% | 0.13 | 5 | 7 | 0.68 | 0.62 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 85.00 | 7.60 | 8.50 | 8.05 | 8.00 | % | 0.09 | 16 | 0 | 0.68 | 0.53 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 90.00 | 5.90 | 6.60 | 6.25 | 6.10 | -1.50 | -19.74% | 0.07 | 40 | 1 | 0.69 | 0.43 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 95.00 | 4.20 | 5.10 | 4.65 | 4.60 | -1.20 | -20.69% | 0.05 | 5 | 1 | 0.68 | 0.35 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 100.00 | 2.35 | 4.00 | 3.18 | 3.60 | -0.80 | -18.19% | 0.03 | 1 | 4 | 0.65 | 0.28 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 105.00 | 2.45 | 3.30 | 2.88 | % | 0.03 | 0 | 0 | 0.72 | 0.22 | 0.01 | -0.06 | 8/24/2026 3:59:55 PM EST | |||
| 110.00 | 1.70 | 2.75 | 2.23 | 2.60 | % | 0.02 | 2 | 0 | 0.72 | 0.18 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 115.00 | 1.30 | 2.40 | 1.85 | % | 0.02 | 0 | 0 | 0.75 | 0.15 | 0.01 | -0.05 | 8/24/2026 3:59:55 PM EST | |||
| 120.00 | 1.00 | 3.00 | 2.00 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.82 | 0.12 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 125.00 | 0.10 | 3.10 | 1.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.12 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.40 | 1.20 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.50 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 2.65 | 1.35 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.97 | -0.05 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.95 | 1.48 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.20 | -0.06 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 60.00 | 0.85 | 3.10 | 1.98 | % | 0.03 | 0 | 0 | 0.86 | -0.11 | 0.01 | -0.05 | 8/24/2026 3:59:55 PM EST | |||
| 65.00 | 1.55 | 2.65 | 2.10 | % | 0.03 | 0 | 0 | 0.74 | -0.16 | 0.01 | -0.06 | 8/24/2026 3:59:55 PM EST | |||
| 70.00 | 2.55 | 3.90 | 3.23 | 3.30 | % | 0.05 | 2 | 0 | 0.72 | -0.22 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 75.00 | 4.20 | 5.10 | 4.65 | 4.70 | +0.50 | +11.91% | 0.06 | 1 | 4 | 0.69 | -0.29 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 80.00 | 6.50 | 7.10 | 6.80 | 6.60 | +0.79 | +13.60% | 0.08 | 2 | 89 | 0.69 | -0.38 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 85.00 | 8.80 | 9.70 | 9.25 | 9.30 | % | 0.11 | 26 | 0 | 0.67 | -0.47 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 90.00 | 11.70 | 12.80 | 12.25 | 12.20 | +1.30 | +11.93% | 0.14 | 19 | 1 | 0.67 | -0.57 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 95.00 | 15.00 | 16.50 | 15.75 | % | 0.17 | 0 | 0 | 0.67 | -0.65 | 0.02 | -0.07 | 8/24/2026 3:59:55 PM EST | |||
| 100.00 | 18.80 | 21.70 | 20.25 | % | 0.20 | 0 | 0 | 0.72 | -0.72 | 0.02 | -0.07 | 8/24/2026 3:59:55 PM EST | |||
| 105.00 | 22.10 | 25.80 | 23.95 | % | 0.23 | 0 | 0 | 0.66 | -0.78 | 0.01 | -0.06 | 8/24/2026 3:59:55 PM EST | |||
| 110.00 | 27.20 | 30.20 | 28.70 | % | 0.26 | 0 | 0 | 0.72 | -0.82 | 0.01 | -0.06 | 8/24/2026 3:59:55 PM EST | |||
| 115.00 | 31.10 | 34.80 | 32.95 | % | 0.29 | 0 | 0 | 0.94 | -0.85 | 0.01 | -0.05 | 8/24/2026 3:59:55 PM EST | |||
| 120.00 | 35.80 | 39.40 | 37.60 | % | 0.31 | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 125.00 | 40.60 | 44.20 | 42.40 | % | 0.34 | 0 | 0 | 1.01 | -0.88 | 0.01 | -0.05 | 8/24/2026 3:59:55 PM EST |