Options Chain for ELASTIC N V ORD SHS (ESTC) - $81.00 as of 10/8/2025 4:01:30 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 | 41.20 | 44.90 | 43.05 | 46.30 | 0.00 | 0.00% | 1.08 | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:59:03 PM EST |
| 45.00 | 37.10 | 39.80 | 38.45 | % | 0.85 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 50.00 | 32.10 | 34.90 | 33.50 | % | 0.67 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 55.00 | 27.30 | 30.00 | 28.65 | % | 0.52 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 60.00 | 22.20 | 24.70 | 23.45 | 20.60 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:59:03 PM EST |
| 65.00 | 17.30 | 20.00 | 18.65 | 23.35 | 0.00 | 0.00% | 0.29 | 0 | 44 | 1.21 | 0.99 | 0.00 | -0.02 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 70.00 | 11.50 | 14.50 | 13.00 | 18.50 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.09 | 0.96 | 0.01 | -0.05 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 7.80 | 10.10 | 8.95 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.78 | 0.87 | 0.02 | -0.12 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 4.80 | 5.20 | 5.00 | 5.30 | +1.89 | +55.43% | 0.06 | 155 | 379 | 0.68 | 0.69 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 1.60 | 2.70 | 2.15 | 2.65 | +1.00 | +60.61% | 0.03 | 2,009 | 1,392 | 0.64 | 0.46 | 0.05 | -0.20 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 1.00 | 1.35 | 1.18 | 1.05 | +0.37 | +54.42% | 0.01 | 1,361 | 2,283 | 0.65 | 0.26 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 0.45 | 0.70 | 0.58 | 0.40 | +0.12 | +42.86% | 0.01 | 1 | 1,981 | 0.69 | 0.13 | 0.02 | -0.11 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.02 | -10.00% | 0.00 | 12 | 527 | 0.72 | 0.06 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.99 | 0.02 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.85 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:59:03 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.03 | -0.01 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.13 | -37.15% | 0.00 | 4 | 182 | 0.67 | -0.04 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 0.25 | 1.55 | 0.90 | 0.70 | -0.25 | -26.32% | 0.01 | 30 | 2,693 | 0.64 | -0.13 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 2.00 | 2.30 | 2.15 | 2.10 | -0.67 | -24.19% | 0.03 | 720 | 2,055 | 0.66 | -0.31 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 4.30 | 5.60 | 4.95 | 4.36 | -1.44 | -24.83% | 0.06 | 144 | 433 | 0.64 | -0.54 | 0.05 | -0.20 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 7.50 | 8.80 | 8.15 | 8.10 | -1.80 | -18.19% | 0.09 | 1 | 342 | 0.59 | -0.74 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 11.90 | 14.50 | 13.20 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.73 | -0.87 | 0.02 | -0.11 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 15.60 | 18.30 | 16.95 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.36 | -0.94 | 0.01 | -0.06 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 20.40 | 23.10 | 21.75 | % | 0.21 | 0 | 0 | 1.51 | -0.98 | 0.01 | -0.02 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 25.50 | 28.00 | 26.75 | 25.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 10/8/2025 2:59:03 PM EST |