Options Chain for ELASTIC N V ORD SHS (ESTC) - $51.49 as of 3/16/2026 10:45:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.40 | 20.00 | 18.20 | 17.70 | 0.00 | 0.00% | 0.52 | 0 | 9 | 4.34 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:07 PM EST |
| 40.00 | 11.40 | 14.80 | 13.10 | 21.40 | 0.00 | 0.00% | 0.33 | 0 | 11 | 3.19 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:07 PM EST |
| 45.00 | 6.50 | 9.90 | 8.20 | 8.18 | 0.00 | 0.00% | 0.18 | 0 | 8 | 2.35 | 0.98 | 0.03 | -0.02 | 2/27/2026 | 3/16/2026 4:00:07 PM EST |
| 50.00 | 2.80 | 5.30 | 4.05 | 2.52 | 0.00 | 0.00% | 0.08 | 0 | 146 | 1.65 | 0.76 | 0.06 | -0.17 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 55.00 | 0.80 | 1.75 | 1.28 | 1.35 | +0.65 | +92.86% | 0.02 | 40 | 2,055 | 0.85 | 0.39 | 0.07 | -0.22 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.15 | -42.86% | 0.00 | 6 | 1,941 | 0.87 | 0.11 | 0.04 | -0.11 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1,270 | 2.65 | 0.02 | 0.01 | -0.03 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 3,322 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.06 | -54.55% | 0.01 | 1 | 2,112 | 1.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,302 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,944 | 2.16 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 587 | 2.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 684 | 4.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 122 | 5.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 127 | 5.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 111 | 5.55 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 5.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 3.12 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/16/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/16/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 3/16/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/16/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/16/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 3/16/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 3/16/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 3/16/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/16/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 163 | 3.44 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 193 | 2.44 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:07 PM EST |
| 45.00 | 0.05 | 0.80 | 0.43 | 0.37 | +0.07 | +23.34% | 0.01 | 7 | 327 | 1.27 | -0.02 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 50.00 | 0.20 | 1.90 | 1.05 | 0.97 | -0.28 | -22.40% | 0.02 | 30 | 994 | 1.04 | -0.24 | 0.06 | -0.17 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 55.00 | 2.00 | 4.80 | 3.40 | 2.25 | -2.25 | -50.00% | 0.06 | 15 | 916 | 1.05 | -0.61 | 0.07 | -0.22 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 60.00 | 6.30 | 8.10 | 7.20 | 7.65 | -1.27 | -14.24% | 0.12 | 1 | 682 | 1.52 | -0.89 | 0.04 | -0.11 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 65.00 | 10.40 | 12.40 | 11.40 | 12.20 | -1.26 | -9.37% | 0.18 | 1 | 230 | 1.51 | -0.98 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 70.00 | 15.10 | 17.20 | 16.15 | 16.25 | -1.60 | -8.97% | 0.23 | 4 | 59 | 1.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 75.00 | 19.80 | 23.00 | 21.40 | 23.50 | 0.00 | 0.00% | 0.29 | 0 | 56 | 2.77 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:07 PM EST |
| 80.00 | 24.70 | 27.90 | 26.30 | 27.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 85.00 | 30.20 | 33.70 | 31.95 | 13.79 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:07 PM EST |
| 90.00 | 35.10 | 38.70 | 36.90 | 31.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:07 PM EST |
| 95.00 | 39.70 | 43.70 | 41.70 | 25.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:07 PM EST |
| 100.00 | 44.70 | 48.70 | 46.70 | 20.22 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 4:00:07 PM EST |
| 105.00 | 49.70 | 53.70 | 51.70 | 22.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 3/16/2026 4:00:07 PM EST |
| 110.00 | 54.50 | 58.70 | 56.60 | 19.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/16/2026 4:00:07 PM EST |
| 115.00 | 59.50 | 63.70 | 61.60 | 24.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/16/2026 4:00:07 PM EST |
| 120.00 | 64.70 | 68.70 | 66.70 | % | 0.56 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 125.00 | 69.70 | 73.70 | 71.70 | % | 0.57 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 130.00 | 74.70 | 78.70 | 76.70 | % | 0.59 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 135.00 | 79.70 | 83.70 | 81.70 | % | 0.61 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 140.00 | 84.70 | 88.70 | 86.70 | % | 0.62 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 145.00 | 89.70 | 93.70 | 91.70 | % | 0.63 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 150.00 | 94.70 | 98.70 | 96.70 | % | 0.64 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 155.00 | 99.70 | 103.70 | 101.70 | % | 0.66 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 160.00 | 104.70 | 108.70 | 106.70 | % | 0.67 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 165.00 | 109.70 | 113.70 | 111.70 | 57.73 | 0.00 | 0.00% | 0.68 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/16/2026 4:00:07 PM EST |
| 170.00 | 114.70 | 118.70 | 116.70 | % | 0.69 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 175.00 | 119.70 | 123.70 | 121.70 | 66.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/16/2026 4:00:07 PM EST |