Options Chain for ELASTIC N V ORD SHS (ESTC) - $100.36 as of 1/22/2025 10:01:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 58.60 | 62.00 | 43.40 | 0.00 | 0.00% | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 4:00:02 PM EST |
| 45.00 | 53.60 | 57.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 50.00 | 48.70 | 52.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 55.00 | 43.60 | 47.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 60.00 | 38.90 | 41.70 | 48.80 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 34.00 | 37.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 70.00 | 29.70 | 32.30 | 30.97 | 0.00 | 0.00% | 0 | 163 | 1.15 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 24.50 | 26.80 | 26.10 | 0.00 | 0.00% | 0 | 70 | 0.89 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 19.80 | 22.00 | 16.30 | 0.00 | 0.00% | 0 | 41 | 0.77 | 0.98 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 15.00 | 17.10 | 21.20 | 0.00 | 0.00% | 0 | 29 | 0.64 | 0.93 | 0.01 | -0.04 | 12/20/2024 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 11.40 | 11.90 | 10.80 | 0.00 | 0.00% | 0 | 296 | 0.38 | 0.86 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 7.40 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 46 | 0.36 | 0.74 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 100.00 | 4.20 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 310 | 0.34 | 0.55 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 2.00 | 3.00 | 2.35 | 0.00 | 0.00% | 0 | 1,299 | 0.37 | 0.36 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 1.20 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 1,067 | 0.36 | 0.21 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 0.35 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 859 | 0.36 | 0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 0.30 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 701 | 0.41 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 0.05 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 475 | 0.56 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 148 | 0.63 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 73 | 0.70 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.15 | 1.60 | 0.00 | 0.00% | 0 | 62 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 79 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 63 | 0.71 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 199 | 0.70 | 0.00 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 0.05 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 77 | 0.62 | -0.01 | 0.00 | -0.02 | 1/3/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 0.10 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 169 | 0.57 | -0.02 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 0.35 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 607 | 0.43 | -0.07 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 0.80 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 254 | 0.39 | -0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 1.65 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 137 | 0.35 | -0.26 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 100.00 | 2.30 | 3.90 | 4.49 | 0.00 | 0.00% | 0 | 510 | 0.35 | -0.45 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 5.00 | 7.30 | 7.56 | 0.00 | 0.00% | 0 | 1,118 | 0.36 | -0.64 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 9.90 | 10.90 | 11.75 | 0.00 | 0.00% | 0 | 578 | 0.34 | -0.79 | 0.03 | -0.05 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 14.50 | 15.20 | 16.16 | 0.00 | 0.00% | 0 | 364 | 0.50 | -0.89 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 18.20 | 20.60 | 12.60 | 0.00 | 0.00% | 0 | 85 | 0.51 | -0.94 | 0.01 | -0.02 | 12/9/2024 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 23.40 | 25.90 | 26.87 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.98 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 27.80 | 31.70 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 32.90 | 36.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 38.10 | 41.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 43.10 | 46.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 47.90 | 51.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 53.10 | 56.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 160.00 | 58.10 | 61.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 165.00 | 63.10 | 66.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 170.00 | 67.90 | 71.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 175.00 | 73.10 | 76.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 180.00 | 78.10 | 81.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |