Options Chain for ELASTIC N V ORD SHS (ESTC) - $77.59 as of 8/22/2025 3:43:17 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 | 38.40 | 42.30 | 40.35 | 37.20 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 33.50 | 37.20 | 35.35 | % | 0.79 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 29.30 | 31.60 | 30.45 | % | 0.61 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 55.00 | 24.80 | 26.60 | 25.70 | % | 0.47 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 20.20 | 21.90 | 21.05 | 20.60 | +1.32 | +6.85% | 0.35 | 1 | 9 | 0.72 | 0.91 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 16.60 | 18.90 | 17.75 | 15.62 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.82 | 0.85 | 0.01 | -0.05 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 11.10 | 15.10 | 13.10 | % | 0.19 | 0 | 0 | 0.53 | 0.77 | 0.02 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 9.70 | 11.20 | 10.45 | 8.36 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | 0.67 | 0.02 | -0.06 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 7.00 | 7.60 | 7.30 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.56 | 0.56 | 0.02 | -0.07 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 4.90 | 5.20 | 5.05 | 4.90 | +1.40 | +40.00% | 0.06 | 11 | 6 | 0.54 | 0.44 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 3.30 | 3.60 | 3.45 | 3.30 | +0.45 | +15.79% | 0.04 | 6 | 328 | 0.54 | 0.33 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 2.20 | 2.50 | 2.35 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.54 | 0.25 | 0.02 | -0.05 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 1.40 | 1.65 | 1.53 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.54 | 0.18 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 0.20 | 1.15 | 0.68 | 1.02 | -0.02 | -1.93% | 0.01 | 26 | 50 | 0.50 | 0.13 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 0.60 | 0.80 | 0.70 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.09 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:02 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.95 | -0.04 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.94 | -0.16 | -14.55% | 0.01 | 2 | 3 | 0.71 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 1.40 | 1.60 | 1.50 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.58 | -0.15 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 2.50 | 2.80 | 2.65 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 166 | 0.57 | -0.23 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 4.00 | 4.50 | 4.25 | 4.30 | -1.61 | -27.25% | 0.06 | 9 | 1 | 0.55 | -0.33 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 6.40 | 7.00 | 6.70 | 6.80 | -1.70 | -20.00% | 0.08 | 4 | 7 | 0.56 | -0.44 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 9.40 | 9.70 | 9.55 | 9.60 | -0.20 | -2.05% | 0.11 | 12 | 4 | 0.56 | -0.56 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 11.80 | 13.10 | 12.45 | % | 0.14 | 0 | 0 | 0.51 | -0.67 | 0.02 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 15.00 | 18.90 | 16.95 | % | 0.18 | 0 | 0 | 0.74 | -0.75 | 0.02 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 100.00 | 20.40 | 23.20 | 21.80 | % | 0.22 | 0 | 0 | 0.62 | -0.82 | 0.02 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 24.80 | 26.60 | 25.70 | % | 0.24 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 110.00 | 29.80 | 32.30 | 31.05 | % | 0.28 | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.03 | 8/22/2025 4:00:02 PM EST |