Options Chain for ELASTIC N V ORD SHS (ESTC) - $61.57 as of 2/13/2026 7:51:13 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 | 19.90 | 23.50 | 21.70 | 33.30 | 0.00 | 0.00% | 0.54 | 0 | 14 | 3.23 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:54 PM EST |
| 45.00 | 14.80 | 18.50 | 16.65 | % | 0.37 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 50.00 | 10.40 | 13.50 | 11.95 | 10.50 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.97 | 0.98 | 0.01 | -0.03 | 2/3/2026 | 2/13/2026 3:59:54 PM EST |
| 55.00 | 6.50 | 8.20 | 7.35 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.28 | 0.88 | 0.03 | -0.10 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 2.55 | 3.60 | 3.08 | 3.02 | +0.54 | +21.78% | 0.05 | 16 | 338 | 0.65 | 0.63 | 0.07 | -0.16 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 65.00 | 0.65 | 1.70 | 1.18 | 1.10 | +0.08 | +7.85% | 0.02 | 55 | 867 | 0.71 | 0.30 | 0.06 | -0.15 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 70.00 | 0.10 | 0.60 | 0.35 | 0.44 | +0.02 | +4.77% | 0.01 | 6 | 774 | 0.72 | 0.10 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,374 | 1.28 | 0.02 | 0.01 | -0.02 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 1,901 | 1.12 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.08 | +133.34% | 0.00 | 364 | 4,822 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 95 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.49 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.80 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.95 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/13/2026 3:59:54 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 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/13/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.42 | -0.02 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 55.00 | 0.15 | 0.95 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,022 | 0.79 | -0.12 | 0.03 | -0.10 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 0.45 | 2.25 | 1.35 | 1.10 | -2.61 | -70.35% | 0.02 | 6 | 1,567 | 0.60 | -0.37 | 0.07 | -0.16 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 65.00 | 4.30 | 5.10 | 4.70 | 4.20 | -2.98 | -41.51% | 0.07 | 30 | 913 | 0.76 | -0.70 | 0.06 | -0.15 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 70.00 | 7.60 | 9.50 | 8.55 | 8.15 | -0.65 | -7.39% | 0.12 | 1 | 445 | 1.09 | -0.90 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 75.00 | 12.40 | 14.50 | 13.45 | 13.00 | -4.40 | -25.29% | 0.18 | 1 | 209 | 1.41 | -0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 80.00 | 17.50 | 19.30 | 18.40 | 18.65 | 0.00 | 0.00% | 0.23 | 0 | 39 | 1.59 | -1.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 85.00 | 21.80 | 25.60 | 23.70 | 23.90 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.44 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 26.70 | 29.20 | 27.95 | 20.69 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 31.70 | 34.50 | 33.10 | 14.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 36.70 | 39.80 | 38.25 | 18.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 41.70 | 45.10 | 43.40 | 19.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 46.60 | 50.40 | 48.50 | % | 0.44 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 115.00 | 51.60 | 55.50 | 53.55 | % | 0.47 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 120.00 | 56.60 | 60.60 | 58.60 | % | 0.49 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 125.00 | 61.60 | 65.60 | 63.60 | % | 0.51 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 130.00 | 66.60 | 70.60 | 68.60 | % | 0.53 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 135.00 | 71.60 | 75.60 | 73.60 | % | 0.55 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST |