Options Chain for ELASTIC N V ORD SHS (ESTC) - $67.72 as of 1/30/2026 1:12:41 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 | 25.60 | 28.10 | 26.85 | 34.89 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.40 | 0.98 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 21.00 | 23.40 | 22.20 | % | 0.49 | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 50.00 | 16.60 | 19.30 | 17.95 | 18.08 | 0.00 | 0.00% | 0.36 | 0 | 26 | 0.86 | 0.88 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 12.60 | 15.30 | 13.95 | 21.96 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.82 | 0.80 | 0.02 | -0.05 | 12/3/2025 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 8.70 | 10.30 | 9.50 | 15.90 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.66 | 0.70 | 0.02 | -0.06 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 5.80 | 7.60 | 6.70 | 8.21 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.65 | 0.57 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 3.70 | 5.10 | 4.40 | 5.00 | -0.92 | -15.55% | 0.06 | 2 | 534 | 0.63 | 0.44 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 2.35 | 3.60 | 2.98 | 3.30 | -0.48 | -12.70% | 0.04 | 3 | 662 | 0.63 | 0.33 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 1.10 | 2.50 | 1.80 | 2.25 | -0.25 | -10.00% | 0.02 | 4 | 1,139 | 0.68 | 0.24 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 0.95 | 2.10 | 1.53 | 1.80 | +0.19 | +11.81% | 0.02 | 8 | 2,705 | 0.63 | 0.17 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 0.60 | 1.30 | 0.95 | 0.97 | -0.12 | -11.01% | 0.01 | 1 | 633 | 0.67 | 0.12 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 0.50 | 1.75 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 702 | 0.77 | 0.08 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 0.30 | 1.80 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.82 | 0.06 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 0.05 | 1.50 | 0.78 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.77 | 0.04 | 0.01 | -0.02 | 1/7/2026 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.97 | 0.02 | 0.00 | -0.01 | 12/11/2025 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.97 | 0.02 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.75 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.12 | 0.01 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/30/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.82 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/30/2026 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 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | -0.02 | 0.00 | -0.01 | 12/16/2025 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 0.45 | 0.85 | 0.65 | 0.55 | -0.05 | -8.34% | 0.01 | 2 | 8 | 0.78 | -0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 0.75 | 1.25 | 1.00 | 1.17 | -0.18 | -13.34% | 0.02 | 7 | 84 | 0.69 | -0.12 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 1.45 | 2.45 | 1.95 | 1.74 | -0.26 | -13.00% | 0.04 | 7 | 164 | 0.67 | -0.20 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 2.70 | 3.90 | 3.30 | 3.20 | -0.50 | -13.52% | 0.06 | 1 | 588 | 0.63 | -0.30 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 4.50 | 6.00 | 5.25 | 5.50 | +0.30 | +5.77% | 0.08 | 4 | 147 | 0.58 | -0.43 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 7.60 | 9.10 | 8.35 | 8.43 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.65 | -0.56 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 11.50 | 12.40 | 11.95 | 7.21 | 0.00 | 0.00% | 0.16 | 0 | 143 | 0.67 | -0.67 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 15.40 | 16.60 | 16.00 | 13.70 | 0.00 | 0.00% | 0.20 | 0 | 323 | 0.69 | -0.76 | 0.02 | -0.05 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 18.40 | 21.60 | 20.00 | 13.79 | 0.00 | 0.00% | 0.24 | 0 | 278 | 0.84 | -0.83 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 22.90 | 25.70 | 24.30 | 17.28 | 0.00 | 0.00% | 0.27 | 0 | 140 | 0.81 | -0.88 | 0.01 | -0.03 | 12/3/2025 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 27.70 | 30.20 | 28.95 | 25.00 | 0.00 | 0.00% | 0.30 | 0 | 76 | 0.81 | -0.92 | 0.01 | -0.02 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 32.50 | 35.40 | 33.95 | 20.22 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.93 | -0.94 | 0.01 | -0.02 | 11/18/2025 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 37.40 | 40.40 | 38.90 | 22.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.00 | -0.96 | 0.01 | -0.02 | 7/29/2025 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 42.30 | 45.20 | 43.75 | 19.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.03 | -0.98 | 0.00 | -0.01 | 1/28/2025 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 47.30 | 51.20 | 49.25 | 24.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.01 | 3/4/2025 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 52.30 | 56.40 | 54.35 | % | 0.45 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 125.00 | 57.30 | 61.20 | 59.25 | % | 0.47 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 130.00 | 62.30 | 66.20 | 64.25 | % | 0.49 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 135.00 | 67.30 | 71.20 | 69.25 | % | 0.51 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 140.00 | 72.30 | 76.20 | 74.25 | % | 0.53 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 145.00 | 77.30 | 81.20 | 79.25 | % | 0.55 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 150.00 | 82.30 | 86.20 | 84.25 | % | 0.56 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 155.00 | 87.30 | 91.20 | 89.25 | % | 0.58 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 160.00 | 92.30 | 96.20 | 94.25 | % | 0.59 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 165.00 | 97.30 | 101.20 | 99.25 | 57.73 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 102.20 | 106.20 | 104.20 | % | 0.61 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 175.00 | 107.30 | 111.20 | 109.25 | 66.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 1/30/2026 4:00:00 PM EST |