Options Chain for ELASTIC N V ORD SHS (ESTC) - $79.70 as of 12/12/2025 7:27:02 AM 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 | 37.20 | 41.00 | 39.10 | 46.87 | 0.00 | 0.00% | 0.98 | 0 | 7 | 3.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/11/2025 4:00:00 PM EST |
| 45.00 | 32.10 | 36.00 | 34.05 | % | 0.76 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 50.00 | 27.10 | 31.00 | 29.05 | 39.35 | 0.00 | 0.00% | 0.58 | 0 | 9 | 2.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 4:00:00 PM EST |
| 55.00 | 22.10 | 26.20 | 24.15 | 33.25 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/11/2025 4:00:00 PM EST |
| 60.00 | 18.00 | 20.40 | 19.20 | 14.30 | 0.00 | 0.00% | 0.32 | 0 | 48 | 2.02 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:00 PM EST |
| 65.00 | 13.00 | 15.40 | 14.20 | 10.29 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:00 PM EST |
| 70.00 | 8.10 | 10.70 | 9.40 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 279 | 0.94 | 0.93 | 0.02 | -0.04 | 12/10/2025 | 12/11/2025 4:00:00 PM EST |
| 75.00 | 4.00 | 6.20 | 5.10 | 4.71 | 0.00 | 0.00% | 0.07 | 0 | 820 | 0.73 | 0.78 | 0.05 | -0.09 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 80.00 | 0.90 | 2.00 | 1.45 | 1.55 | -0.05 | -3.13% | 0.02 | 2 | 2,238 | 0.45 | 0.44 | 0.08 | -0.12 | 12/12/2025 | 12/11/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.30 | -0.10 | -25.00% | 0.00 | 2 | 602 | 0.47 | 0.16 | 0.04 | -0.08 | 12/12/2025 | 12/11/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.51 | 0.04 | 0.02 | -0.03 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.71 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/11/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.33 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 741 | 2.01 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 315 | 2.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.39 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/11/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:00 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 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/11/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.17 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.61 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 511 | 0.50 | -0.07 | 0.02 | -0.04 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 75.00 | 0.40 | 0.90 | 0.65 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.44 | -0.22 | 0.05 | -0.09 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 80.00 | 0.95 | 3.70 | 2.33 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 228 | 0.44 | -0.56 | 0.08 | -0.12 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 85.00 | 5.00 | 7.30 | 6.15 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 630 | 0.77 | -0.84 | 0.04 | -0.08 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 90.00 | 9.60 | 12.40 | 11.00 | 17.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.93 | -0.96 | 0.02 | -0.03 | 11/21/2025 | 12/11/2025 4:00:00 PM EST |
| 95.00 | 14.60 | 17.40 | 16.00 | 24.80 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.13 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 12/11/2025 4:00:00 PM EST |
| 100.00 | 19.60 | 22.00 | 20.80 | 18.28 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:00 PM EST |
| 105.00 | 24.40 | 27.30 | 25.85 | 22.81 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 12/11/2025 4:00:00 PM EST |
| 110.00 | 29.10 | 32.50 | 30.80 | 30.73 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 12/11/2025 4:00:00 PM EST |
| 115.00 | 34.10 | 37.50 | 35.80 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 120.00 | 39.00 | 42.50 | 40.75 | 26.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 12/11/2025 4:00:00 PM EST |
| 125.00 | 44.00 | 47.50 | 45.75 | % | 0.37 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 130.00 | 49.00 | 52.50 | 50.75 | % | 0.39 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 135.00 | 54.40 | 57.30 | 55.85 | % | 0.41 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 140.00 | 59.10 | 62.30 | 60.70 | % | 0.43 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 145.00 | 64.40 | 67.40 | 65.90 | 40.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 12/11/2025 4:00:00 PM EST |
| 150.00 | 69.00 | 72.30 | 70.65 | 44.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 12/11/2025 4:00:00 PM EST |
| 155.00 | 74.40 | 77.40 | 75.90 | % | 0.49 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 160.00 | 79.40 | 82.30 | 80.85 | % | 0.51 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 165.00 | 84.40 | 87.30 | 85.85 | % | 0.52 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 170.00 | 89.00 | 92.50 | 90.75 | % | 0.53 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 175.00 | 94.30 | 97.30 | 95.80 | % | 0.55 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST |