Options Chain for ELASTIC N V ORD SHS (ESTC) - $49.00 as of 4/9/2026 5:52:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 9.80 | 12.10 | 10.95 | 14.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.18 | 0.89 | 0.02 | -0.03 | 3/27/2026 | 4/9/2026 4:00:02 PM EST |
| 40.00 | 6.30 | 6.90 | 6.60 | 7.20 | -3.40 | -32.08% | 0.16 | 3 | 4 | 0.60 | 0.76 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 45.00 | 3.40 | 3.80 | 3.60 | 3.55 | -3.65 | -50.70% | 0.08 | 120 | 12 | 0.59 | 0.56 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 50.00 | 1.60 | 1.85 | 1.73 | 1.80 | -1.70 | -48.58% | 0.03 | 526 | 105 | 0.58 | 0.35 | 0.04 | -0.05 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 55.00 | 0.70 | 0.95 | 0.83 | 0.82 | -0.88 | -51.77% | 0.02 | 19 | 140 | 0.60 | 0.21 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 60.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.35 | -46.67% | 0.01 | 18 | 1,318 | 0.66 | 0.13 | 0.02 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.24 | -0.23 | -48.94% | 0.00 | 3 | 2,509 | 0.86 | 0.06 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 1 | 117 | 0.98 | 0.03 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.02 | 0.01 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,699 | 1.21 | 0.01 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 47 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 45 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.83 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 14 | 1.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 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 | 0.45 | 0.90 | 0.68 | 0.63 | +0.33 | +110.00% | 0.02 | 6 | 45 | 0.76 | -0.11 | 0.02 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 40.00 | 1.40 | 1.70 | 1.55 | 1.50 | +0.50 | +50.00% | 0.04 | 32 | 31 | 0.68 | -0.24 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 45.00 | 3.30 | 3.60 | 3.45 | 3.31 | +1.36 | +69.75% | 0.08 | 26 | 52 | 0.65 | -0.44 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 50.00 | 6.30 | 6.70 | 6.50 | 5.60 | +1.50 | +36.59% | 0.13 | 7 | 339 | 0.66 | -0.65 | 0.04 | -0.05 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 55.00 | 10.00 | 11.30 | 10.65 | 9.86 | +2.96 | +42.90% | 0.19 | 1 | 278 | 0.68 | -0.79 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 60.00 | 13.70 | 16.20 | 14.95 | 11.20 | 0.00 | 0.00% | 0.25 | 0 | 76 | 0.98 | -0.87 | 0.02 | -0.03 | 4/1/2026 | 4/9/2026 4:00:02 PM EST |
| 65.00 | 18.50 | 20.90 | 19.70 | 17.94 | 0.00 | 0.00% | 0.30 | 0 | 1,787 | 1.02 | -0.94 | 0.01 | -0.02 | 3/27/2026 | 4/9/2026 4:00:02 PM EST |
| 70.00 | 23.40 | 25.90 | 24.65 | % | 0.35 | 0 | 22 | 1.15 | -0.97 | 0.01 | -0.01 | 4/9/2026 4:00:02 PM EST | |||
| 75.00 | 28.00 | 32.00 | 30.00 | % | 0.40 | 0 | 23 | 1.57 | -0.99 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 80.00 | 33.10 | 37.00 | 35.05 | % | 0.44 | 0 | 15 | 1.69 | -0.99 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 85.00 | 38.10 | 42.00 | 40.05 | % | 0.47 | 0 | 5 | 1.69 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 90.00 | 43.10 | 47.00 | 45.05 | 35.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:02 PM EST |
| 95.00 | 48.10 | 52.00 | 50.05 | % | 0.53 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 100.00 | 53.10 | 57.00 | 55.05 | 45.51 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:02 PM EST |
| 105.00 | 58.10 | 62.00 | 60.05 | % | 0.57 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 110.00 | 63.10 | 67.00 | 65.05 | % | 0.59 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 115.00 | 68.10 | 72.00 | 70.05 | % | 0.61 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 120.00 | 73.10 | 77.00 | 75.05 | % | 0.63 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 125.00 | 78.10 | 82.00 | 80.05 | % | 0.64 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 130.00 | 83.10 | 87.00 | 85.05 | % | 0.65 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 135.00 | 88.10 | 92.00 | 90.05 | % | 0.67 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST |