Options Chain for ELASTIC N V ORD SHS (ESTC) - $76.80 as of 12/26/2025 2:52:40 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 | 35.10 | 39.20 | 37.15 | 35.04 | 0.00 | 0.00% | 0.93 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 30.20 | 34.10 | 32.15 | % | 0.71 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 50.00 | 25.30 | 29.20 | 27.25 | 40.00 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 12/26/2025 3:59:47 PM EST |
| 55.00 | 20.50 | 24.10 | 22.30 | % | 0.41 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 60.00 | 16.30 | 19.00 | 17.65 | 17.63 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.65 | 0.95 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 65.00 | 11.40 | 14.60 | 13.00 | 13.14 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.58 | 0.87 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 70.00 | 8.50 | 9.60 | 9.05 | 9.10 | -1.20 | -11.65% | 0.13 | 10 | 29 | 0.37 | 0.75 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 75.00 | 5.50 | 7.90 | 6.70 | 5.85 | -0.15 | -2.50% | 0.09 | 10 | 86 | 0.46 | 0.61 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 80.00 | 3.10 | 5.00 | 4.05 | 3.58 | -0.07 | -1.92% | 0.05 | 2 | 427 | 0.44 | 0.45 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 85.00 | 1.55 | 2.40 | 1.98 | 2.00 | -0.25 | -11.12% | 0.02 | 4 | 2,592 | 0.40 | 0.31 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 90.00 | 0.75 | 1.65 | 1.20 | 1.18 | -1.45 | -55.14% | 0.01 | 1 | 104 | 0.41 | 0.20 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 95.00 | 0.20 | 1.25 | 0.73 | 0.81 | -0.29 | -26.37% | 0.01 | 1 | 11 | 0.42 | 0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 100.00 | 0.30 | 1.00 | 0.65 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.48 | 0.07 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.05 | 0.01 | -0.01 | 12/10/2025 | 12/26/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.72 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:47 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 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/26/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.71 | -0.02 | 0.00 | -0.01 | 12/5/2025 | 12/26/2025 3:59:47 PM EST |
| 60.00 | 0.05 | 1.25 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.47 | -0.05 | 0.01 | -0.02 | 12/17/2025 | 12/26/2025 3:59:47 PM EST |
| 65.00 | 0.50 | 1.35 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.45 | -0.13 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 70.00 | 1.45 | 2.00 | 1.73 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 332 | 0.39 | -0.25 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 75.00 | 3.10 | 5.00 | 4.05 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.43 | -0.39 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 80.00 | 5.70 | 7.90 | 6.80 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.43 | -0.55 | 0.03 | -0.05 | 11/21/2025 | 12/26/2025 3:59:47 PM EST |
| 85.00 | 9.30 | 11.40 | 10.35 | 13.90 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.43 | -0.69 | 0.03 | -0.04 | 11/21/2025 | 12/26/2025 3:59:47 PM EST |
| 90.00 | 13.00 | 15.30 | 14.15 | 20.69 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.53 | -0.80 | 0.02 | -0.03 | 11/24/2025 | 12/26/2025 3:59:47 PM EST |
| 95.00 | 17.30 | 20.00 | 18.65 | 14.20 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.59 | -0.88 | 0.02 | -0.02 | 11/7/2025 | 12/26/2025 3:59:47 PM EST |
| 100.00 | 21.70 | 24.80 | 23.25 | 18.10 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.65 | -0.93 | 0.01 | -0.02 | 11/6/2025 | 12/26/2025 3:59:47 PM EST |
| 105.00 | 26.50 | 29.90 | 28.20 | 19.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.01 | 9/19/2025 | 12/26/2025 3:59:47 PM EST |
| 110.00 | 31.30 | 35.10 | 33.20 | % | 0.30 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 115.00 | 36.10 | 40.20 | 38.15 | % | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 120.00 | 41.10 | 45.20 | 43.15 | % | 0.36 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 125.00 | 46.10 | 50.20 | 48.15 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 130.00 | 51.10 | 55.20 | 53.15 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 135.00 | 56.10 | 60.20 | 58.15 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST |