Options Chain for ELASTIC N V ORD SHS (ESTC) - $106.06 as of 10/27/2026 7:23:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 81.10 | 85.10 | 83.10 | 36.90 | 0.00 | 0.00% | 3.69 | 0 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 4:00:04 PM EST |
| 25.00 | 78.60 | 82.60 | 80.60 | 33.20 | 0.00 | 0.00% | 3.22 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 4:00:04 PM EST |
| 30.00 | 73.60 | 77.50 | 75.55 | 25.89 | 0.00 | 0.00% | 2.52 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 68.60 | 72.70 | 70.65 | 25.11 | 0.00 | 0.00% | 2.02 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 63.60 | 67.60 | 65.60 | 52.00 | 0.00 | 0.00% | 1.64 | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 45.00 | 58.80 | 62.80 | 60.80 | 35.07 | 0.00 | 0.00% | 1.35 | 0 | 118 | 1.79 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:04 PM EST |
| 50.00 | 53.80 | 57.90 | 55.85 | 24.25 | 0.00 | 0.00% | 1.12 | 0 | 200 | 1.61 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 49.40 | 52.90 | 51.15 | 33.80 | 0.00 | 0.00% | 0.93 | 0 | 46 | 1.26 | 1.00 | 0.00 | -0.02 | 9/15/2026 | 10/27/2026 4:00:04 PM EST |
| 60.00 | 44.50 | 47.90 | 46.20 | 27.26 | 0.00 | 0.00% | 0.77 | 0 | 387 | 1.27 | 0.99 | 0.00 | -0.01 | 9/16/2026 | 10/27/2026 4:00:04 PM EST |
| 65.00 | 39.30 | 43.30 | 41.30 | 27.00 | 0.00 | 0.00% | 0.64 | 0 | 320 | 1.19 | 0.98 | 0.00 | -0.02 | 9/22/2026 | 10/27/2026 4:00:04 PM EST |
| 70.00 | 34.50 | 38.60 | 36.55 | 19.75 | 0.00 | 0.00% | 0.52 | 0 | 123 | 0.94 | 0.97 | 0.00 | -0.05 | 9/15/2026 | 10/27/2026 4:00:04 PM EST |
| 75.00 | 30.00 | 34.10 | 32.05 | 31.89 | 0.00 | 0.00% | 0.43 | 0 | 256 | 0.89 | 0.94 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 80.00 | 25.60 | 29.50 | 27.55 | 27.55 | 0.00 | 0.00% | 0.34 | 0 | 173 | 0.80 | 0.91 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 85.00 | 21.40 | 25.40 | 23.40 | 23.00 | -1.30 | -5.35% | 0.28 | 2 | 193 | 0.77 | 0.86 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 90.00 | 17.50 | 21.70 | 19.60 | 19.40 | -1.20 | -5.83% | 0.22 | 2 | 1,079 | 0.53 | 0.81 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 95.00 | 14.70 | 18.10 | 16.40 | 16.20 | +1.81 | +12.58% | 0.17 | 8 | 295 | 0.60 | 0.74 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 100.00 | 12.00 | 14.50 | 13.25 | 13.30 | +1.30 | +10.84% | 0.13 | 152 | 381 | 0.61 | 0.66 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 105.00 | 8.40 | 12.50 | 10.45 | 10.95 | -0.57 | -4.95% | 0.10 | 21 | 578 | 0.60 | 0.58 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 110.00 | 6.60 | 9.90 | 8.25 | 8.75 | -0.68 | -7.22% | 0.07 | 42 | 1,343 | 0.61 | 0.49 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 115.00 | 4.30 | 8.50 | 6.40 | 7.22 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.61 | 0.41 | 0.02 | -0.10 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 120.00 | 2.80 | 7.00 | 4.90 | 5.72 | 0.00 | 0.00% | 0.04 | 0 | 606 | 0.61 | 0.34 | 0.02 | -0.09 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 125.00 | 1.80 | 5.70 | 3.75 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.61 | 0.28 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 130.00 | 1.70 | 4.90 | 3.30 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.65 | 0.23 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 135.00 | 1.30 | 2.90 | 2.10 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.61 | 0.18 | 0.01 | -0.07 | 9/3/2026 | 10/27/2026 4:00:04 PM EST |
| 140.00 | 0.35 | 3.70 | 2.03 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.63 | 0.15 | 0.01 | -0.06 | 10/12/2026 | 10/27/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 3.60 | 1.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.11 | 0.01 | -0.05 | 10/12/2026 | 10/27/2026 4:00:04 PM EST |
| 150.00 | 0.30 | 1.10 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.10 | 0.01 | -0.04 | 10/12/2026 | 10/27/2026 4:00:04 PM EST |
| 155.00 | 0.10 | 1.00 | 0.55 | 0.80 | +0.35 | +77.78% | 0.00 | 151 | 11 | 0.57 | 0.08 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.09 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 3.29 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 59 | 2.24 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 506 | 1.60 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 0.20 | 2.35 | 1.28 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.19 | 0.00 | 0.00 | -0.02 | 10/14/2026 | 10/27/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.33 | -0.01 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.21 | -0.02 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 70.00 | 0.50 | 1.20 | 0.85 | 0.75 | 0.00 | 0.00% | 0.01 | 1 | 176 | 0.79 | -0.03 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 75.00 | 0.20 | 3.40 | 1.80 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.78 | -0.06 | 0.00 | -0.06 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 80.00 | 0.30 | 2.85 | 1.58 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.66 | -0.09 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 85.00 | 1.35 | 2.75 | 2.05 | 2.53 | -1.73 | -40.61% | 0.02 | 3 | 337 | 0.64 | -0.14 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 90.00 | 2.05 | 3.90 | 2.98 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.62 | -0.19 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 95.00 | 3.30 | 6.50 | 4.90 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 197 | 0.65 | -0.26 | 0.01 | -0.10 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 100.00 | 5.10 | 7.70 | 6.40 | 7.74 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.61 | -0.34 | 0.02 | -0.10 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 105.00 | 7.30 | 10.00 | 8.65 | 10.92 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.60 | -0.42 | 0.02 | -0.10 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 110.00 | 10.00 | 12.80 | 11.40 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.59 | -0.51 | 0.02 | -0.10 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 115.00 | 14.70 | 16.10 | 15.40 | % | 0.13 | 0 | 0 | 0.64 | -0.59 | 0.02 | -0.10 | 10/27/2026 4:00:04 PM EST | |||
| 120.00 | 17.90 | 20.00 | 18.95 | % | 0.16 | 0 | 0 | 0.63 | -0.66 | 0.02 | -0.09 | 10/27/2026 4:00:04 PM EST | |||
| 125.00 | 22.20 | 23.50 | 22.85 | % | 0.18 | 0 | 0 | 0.63 | -0.72 | 0.01 | -0.08 | 10/27/2026 4:00:04 PM EST | |||
| 130.00 | 25.80 | 29.00 | 27.40 | % | 0.21 | 0 | 0 | 0.65 | -0.77 | 0.01 | -0.07 | 10/27/2026 4:00:04 PM EST | |||
| 135.00 | 29.90 | 33.30 | 31.60 | % | 0.23 | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.07 | 10/27/2026 4:00:04 PM EST | |||
| 140.00 | 34.60 | 37.70 | 36.15 | % | 0.26 | 0 | 0 | 0.80 | -0.85 | 0.01 | -0.06 | 10/27/2026 4:00:04 PM EST | |||
| 145.00 | 39.20 | 42.20 | 40.70 | % | 0.28 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.05 | 10/27/2026 4:00:04 PM EST | |||
| 150.00 | 43.50 | 47.00 | 45.25 | % | 0.30 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 155.00 | 48.60 | 51.70 | 50.15 | % | 0.32 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.04 | 10/27/2026 4:00:04 PM EST |