Options Chain for ELASTIC N V ORD SHS (ESTC) - $87.80 as of 10/3/2025 4:01:12 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 | 44.40 | 48.00 | 46.20 | 38.00 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 39.30 | 43.10 | 41.20 | 42.20 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 34.40 | 38.10 | 36.25 | % | 0.72 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 55.00 | 30.20 | 33.20 | 31.70 | 32.30 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.20 | 0.99 | 0.00 | -0.01 | 9/16/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 25.50 | 28.40 | 26.95 | 30.41 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.02 | 0.97 | 0.00 | -0.02 | 9/19/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 20.60 | 23.80 | 22.20 | % | 0.34 | 0 | 0 | 0.84 | 0.94 | 0.01 | -0.04 | 10/3/2025 3:59:56 PM EST | |||
| 70.00 | 16.10 | 19.30 | 17.70 | 18.50 | +2.54 | +15.92% | 0.25 | 1 | 37 | 0.75 | 0.88 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 11.80 | 14.70 | 13.25 | 15.65 | 0.00 | 0.00% | 0.18 | 0 | 309 | 0.46 | 0.80 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 9.10 | 11.10 | 10.10 | 10.80 | +1.30 | +13.69% | 0.13 | 1 | 116 | 0.53 | 0.70 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 6.00 | 7.80 | 6.90 | 7.60 | +1.00 | +15.16% | 0.08 | 4 | 268 | 0.50 | 0.57 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 4.10 | 5.50 | 4.80 | 5.70 | -0.70 | -10.94% | 0.05 | 4 | 839 | 0.51 | 0.44 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 2.65 | 3.90 | 3.28 | 3.80 | -0.80 | -17.40% | 0.03 | 17 | 282 | 0.52 | 0.32 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 1.25 | 3.40 | 2.33 | 2.80 | +0.83 | +42.14% | 0.02 | 6 | 241 | 0.54 | 0.23 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 0.80 | 2.05 | 1.43 | 1.60 | -0.45 | -21.96% | 0.01 | 38 | 6,810 | 0.52 | 0.17 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 0.55 | 1.40 | 0.98 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.54 | 0.12 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 0.25 | 0.90 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.52 | 0.08 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 0.10 | 1.35 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.59 | 0.06 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.68 | 0.04 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.73 | 0.02 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.01 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.82 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 10/3/2025 3:59:56 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 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.86 | -0.01 | 0.00 | -0.01 | 9/3/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.96 | -0.03 | 0.00 | -0.02 | 9/8/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 0.30 | 0.85 | 0.58 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.56 | -0.06 | 0.01 | -0.04 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 0.75 | 1.75 | 1.25 | 1.10 | -0.21 | -16.04% | 0.02 | 5 | 314 | 0.56 | -0.12 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 1.35 | 2.95 | 2.15 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.53 | -0.20 | 0.02 | -0.06 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 2.60 | 4.20 | 3.40 | 3.39 | +0.44 | +14.92% | 0.04 | 4 | 172 | 0.50 | -0.30 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 4.70 | 7.90 | 6.30 | 5.00 | +0.20 | +4.17% | 0.07 | 2 | 328 | 0.55 | -0.43 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 8.00 | 9.10 | 8.55 | 7.60 | +0.35 | +4.83% | 0.10 | 2 | 466 | 0.50 | -0.56 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 11.60 | 12.40 | 12.00 | 12.70 | 0.00 | 0.00% | 0.13 | 0 | 232 | 0.49 | -0.68 | 0.02 | -0.06 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 15.10 | 17.00 | 16.05 | 18.00 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.49 | -0.77 | 0.02 | -0.05 | 8/29/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 19.60 | 22.20 | 20.90 | 21.29 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | -0.83 | 0.02 | -0.04 | 9/2/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 22.90 | 25.90 | 24.40 | 22.68 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.66 | -0.88 | 0.01 | -0.03 | 9/19/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 27.60 | 30.50 | 29.05 | % | 0.25 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 120.00 | 32.40 | 35.30 | 33.85 | % | 0.28 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 125.00 | 37.40 | 40.60 | 39.00 | % | 0.31 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 130.00 | 42.30 | 45.90 | 44.10 | % | 0.34 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 135.00 | 47.30 | 51.00 | 49.15 | % | 0.36 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 140.00 | 52.30 | 56.00 | 54.15 | % | 0.39 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |