Options Chain for ELASTIC N V ORD SHS (ESTC) - $115.45 as of 2/4/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 73.00 | 77.50 | 44.00 | 0.00 | 0.00% | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:51 PM EST |
| 45.00 | 68.50 | 72.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 63.50 | 67.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 58.50 | 62.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 53.50 | 57.80 | 28.90 | 0.00 | 0.00% | 0 | 50 | 1.37 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 48.50 | 52.80 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 44.80 | 47.40 | 47.05 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.98 | 0.00 | -0.03 | 11/22/2024 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 39.80 | 42.90 | 12.50 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.96 | 0.00 | -0.04 | 9/27/2024 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 35.60 | 37.20 | 26.64 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.94 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 31.00 | 33.20 | 22.58 | 0.00 | 0.00% | 0 | 230 | 0.66 | 0.91 | 0.01 | -0.06 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 27.10 | 28.30 | 27.50 | -1.30 | -4.52% | 1 | 107 | 0.68 | 0.88 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 23.10 | 23.80 | 20.50 | 0.00 | 0.00% | 0 | 133 | 0.65 | 0.83 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 19.50 | 20.00 | 19.50 | +0.60 | +3.18% | 1 | 150 | 0.65 | 0.78 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 16.10 | 16.60 | 15.88 | +1.02 | +6.87% | 1 | 317 | 0.64 | 0.71 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 11.00 | 13.70 | 12.80 | +1.00 | +8.48% | 11 | 419 | 0.63 | 0.64 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 10.50 | 10.90 | 10.78 | +1.68 | +18.47% | 7 | 340 | 0.63 | 0.56 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 8.30 | 9.70 | 8.20 | +1.90 | +30.16% | 9 | 551 | 0.66 | 0.48 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 125.00 | 6.40 | 6.80 | 6.60 | +1.10 | +20.00% | 1 | 507 | 0.62 | 0.41 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 4.80 | 5.20 | 4.80 | +1.40 | +41.18% | 7 | 486 | 0.61 | 0.34 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 3.70 | 4.00 | 3.65 | +0.55 | +17.75% | 2 | 68 | 0.61 | 0.28 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 2.80 | 3.00 | 3.00 | +0.30 | +11.12% | 9 | 1,060 | 0.61 | 0.22 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 2.15 | 2.40 | 2.15 | -0.05 | -2.28% | 1 | 99 | 0.62 | 0.18 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.45 | 1.57 | 0.00 | 0.00% | 0 | 205 | 0.56 | 0.14 | 0.01 | -0.06 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 155.00 | 0.10 | 3.30 | % | 0 | 0 | 0.65 | 0.11 | 0.01 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 3.00 | % | 0 | 0 | 0.68 | 0.08 | 0.01 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 3.20 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.06 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.65 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.05 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.05 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.04 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:51 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 | 0.25 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 182 | 0.95 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 0.15 | 0.95 | 2.48 | 0.00 | 0.00% | 0 | 83 | 0.94 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 36 | 0.76 | -0.02 | 0.00 | -0.03 | 1/10/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 0.15 | 0.75 | 0.38 | -0.38 | -50.00% | 1 | 33 | 0.72 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 0.40 | 1.75 | 0.87 | 0.00 | 0.00% | 0 | 253 | 0.76 | -0.06 | 0.00 | -0.05 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 0.95 | 1.15 | 1.00 | -0.63 | -38.65% | 2 | 477 | 0.68 | -0.09 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 1.55 | 1.75 | 1.70 | -0.77 | -31.18% | 10 | 296 | 0.66 | -0.12 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 2.40 | 2.60 | 2.62 | -0.79 | -23.17% | 2 | 126 | 0.65 | -0.17 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 3.60 | 3.80 | 3.87 | -0.55 | -12.45% | 5 | 308 | 0.64 | -0.22 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 5.10 | 5.40 | 5.42 | -1.48 | -21.45% | 1 | 268 | 0.64 | -0.29 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 6.20 | 7.40 | 9.90 | 0.00 | 0.00% | 0 | 456 | 0.60 | -0.36 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 9.30 | 9.80 | 11.30 | 0.00 | 0.00% | 0 | 218 | 0.63 | -0.44 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 12.10 | 12.60 | 12.60 | +0.16 | +1.29% | 1 | 1,169 | 0.62 | -0.52 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 125.00 | 15.10 | 15.90 | 17.30 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.59 | 0.02 | -0.11 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 18.20 | 19.40 | 27.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.66 | 0.01 | -0.11 | 12/20/2024 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 22.30 | 23.30 | 25.60 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.72 | 0.01 | -0.10 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 25.40 | 27.60 | 38.90 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.78 | 0.01 | -0.09 | 12/10/2024 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 29.80 | 32.50 | % | 0 | 0 | 0.73 | -0.82 | 0.01 | -0.07 | 2/4/2025 3:59:51 PM EST | |||
| 150.00 | 33.80 | 37.80 | % | 0 | 0 | 0.83 | -0.86 | 0.01 | -0.06 | 2/4/2025 3:59:51 PM EST | |||
| 155.00 | 37.70 | 42.40 | % | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 160.00 | 42.50 | 46.50 | % | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 165.00 | 47.30 | 52.00 | % | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 170.00 | 52.20 | 56.70 | % | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 175.00 | 57.30 | 61.80 | % | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST |