Options Chain for ELASTIC N V ORD SHS (ESTC) - $62.06 as of 2/20/2026 6:18:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.80 | 30.40 | 28.60 | % | 0.95 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.01 | 2/20/2026 3:59:15 PM EST | |||
| 35.00 | 22.90 | 25.50 | 24.20 | % | 0.69 | 0 | 0 | 1.37 | 0.95 | 0.00 | -0.02 | 2/20/2026 3:59:15 PM EST | |||
| 40.00 | 18.40 | 20.70 | 19.55 | % | 0.49 | 0 | 0 | 0.81 | 0.90 | 0.01 | -0.03 | 2/20/2026 3:59:15 PM EST | |||
| 45.00 | 14.50 | 16.30 | 15.40 | % | 0.34 | 0 | 0 | 0.85 | 0.83 | 0.01 | -0.04 | 2/20/2026 3:59:15 PM EST | |||
| 50.00 | 11.00 | 12.00 | 11.50 | % | 0.23 | 0 | 0 | 0.78 | 0.74 | 0.02 | -0.05 | 2/20/2026 3:59:15 PM EST | |||
| 55.00 | 8.30 | 8.80 | 8.55 | % | 0.16 | 0 | 0 | 0.77 | 0.63 | 0.02 | -0.06 | 2/20/2026 3:59:15 PM EST | |||
| 60.00 | 5.90 | 6.30 | 6.10 | % | 0.10 | 0 | 0 | 0.75 | 0.52 | 0.02 | -0.06 | 2/20/2026 3:59:15 PM EST | |||
| 65.00 | 4.10 | 4.40 | 4.25 | 5.44 | % | 0.07 | 20 | 0 | 0.74 | 0.41 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:15 PM EST | |
| 70.00 | 2.75 | 3.30 | 3.03 | 4.70 | +0.90 | +23.69% | 0.04 | 15 | 15 | 0.75 | 0.31 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 75.00 | 1.90 | 2.25 | 2.08 | 3.30 | % | 0.03 | 3 | 0 | 0.75 | 0.24 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:15 PM EST | |
| 80.00 | 1.20 | 1.70 | 1.45 | % | 0.02 | 0 | 0 | 0.75 | 0.18 | 0.02 | -0.04 | 2/20/2026 3:59:15 PM EST | |||
| 85.00 | 0.65 | 1.25 | 0.95 | 1.70 | % | 0.01 | 30 | 0 | 0.74 | 0.13 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:15 PM EST | |
| 90.00 | 0.45 | 1.45 | 0.95 | % | 0.01 | 0 | 0 | 0.81 | 0.10 | 0.01 | -0.03 | 2/20/2026 3:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.31 | -0.02 | 0.00 | -0.01 | 2/20/2026 3:59:15 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.07 | -0.05 | 0.00 | -0.02 | 2/20/2026 3:59:15 PM EST | |||
| 40.00 | 0.60 | 1.55 | 1.08 | % | 0.03 | 0 | 0 | 0.85 | -0.10 | 0.01 | -0.03 | 2/20/2026 3:59:15 PM EST | |||
| 45.00 | 1.60 | 2.05 | 1.83 | 1.75 | % | 0.04 | 1 | 0 | 0.80 | -0.17 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:15 PM EST | |
| 50.00 | 3.00 | 3.40 | 3.20 | % | 0.06 | 0 | 0 | 0.77 | -0.26 | 0.02 | -0.05 | 2/20/2026 3:59:15 PM EST | |||
| 55.00 | 4.90 | 5.40 | 5.15 | 5.00 | +0.65 | +14.95% | 0.09 | 1 | 1 | 0.76 | -0.37 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 60.00 | 7.40 | 7.90 | 7.65 | 7.60 | +1.76 | +30.14% | 0.13 | 1 | 15 | 0.74 | -0.48 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 65.00 | 10.60 | 11.10 | 10.85 | % | 0.17 | 0 | 0 | 0.73 | -0.59 | 0.02 | -0.06 | 2/20/2026 3:59:15 PM EST | |||
| 70.00 | 13.80 | 15.00 | 14.40 | % | 0.21 | 0 | 0 | 0.71 | -0.69 | 0.02 | -0.05 | 2/20/2026 3:59:15 PM EST | |||
| 75.00 | 17.80 | 19.10 | 18.45 | % | 0.25 | 0 | 0 | 0.71 | -0.76 | 0.02 | -0.05 | 2/20/2026 3:59:15 PM EST | |||
| 80.00 | 21.80 | 23.80 | 22.80 | % | 0.29 | 0 | 0 | 0.66 | -0.82 | 0.02 | -0.04 | 2/20/2026 3:59:15 PM EST | |||
| 85.00 | 26.70 | 28.50 | 27.60 | % | 0.32 | 0 | 0 | 0.68 | -0.87 | 0.01 | -0.03 | 2/20/2026 3:59:15 PM EST | |||
| 90.00 | 30.80 | 32.90 | 31.85 | % | 0.35 | 0 | 0 | 0.92 | -0.90 | 0.01 | -0.03 | 2/20/2026 3:59:15 PM EST |