Options Chain for ELASTIC N V ORD SHS (ESTC) - $95.06 as of 3/28/2025 2:55:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 50.50 | 53.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 44.80 | 48.50 | 30.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 40.00 | 44.50 | 52.04 | 0.00 | 0.00% | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 35.60 | 38.40 | 60.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.02 | 5/15/2024 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 29.50 | 34.10 | 18.90 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.99 | 0.00 | -0.02 | 9/6/2024 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 25.90 | 28.50 | 18.90 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.97 | 0.00 | -0.03 | 8/30/2024 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 20.40 | 23.10 | 31.50 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.94 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 17.10 | 19.40 | 21.48 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.89 | 0.01 | -0.06 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 13.20 | 14.30 | 16.97 | 0.00 | 0.00% | 0 | 81 | 0.35 | 0.82 | 0.02 | -0.07 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 9.70 | 11.30 | 13.80 | 0.00 | 0.00% | 0 | 58 | 0.42 | 0.73 | 0.02 | -0.07 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 6.90 | 8.90 | 6.17 | -3.29 | -34.78% | 47 | 132 | 0.39 | 0.62 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 4.10 | 4.70 | 4.00 | -2.40 | -37.50% | 36 | 196 | 0.34 | 0.49 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 2.60 | 3.00 | 2.40 | -1.87 | -43.80% | 5 | 114 | 0.38 | 0.36 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 1.45 | 1.85 | 1.72 | -0.85 | -33.08% | 10 | 135 | 0.39 | 0.26 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 0.85 | 1.25 | 0.87 | -0.68 | -43.88% | 11 | 430 | 0.39 | 0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 0.50 | 0.70 | 0.75 | -0.17 | -18.48% | 1 | 337 | 0.41 | 0.12 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 0.25 | 0.45 | 0.61 | 0.00 | 0.00% | 0 | 257 | 0.42 | 0.08 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 0.10 | 0.65 | 0.78 | 0.00 | 0.00% | 0 | 195 | 0.46 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.95 | 0.62 | 0.00 | 0.00% | 0 | 127 | 0.67 | 0.02 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 96 | 0.73 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.95 | 1.78 | 0.00 | 0.00% | 0 | 127 | 0.77 | 0.01 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.95 | 2.05 | 0.00 | 0.00% | 0 | 122 | 0.82 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 54 | 0.87 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.95 | 0.49 | 0.00 | 0.00% | 0 | 97 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.95 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.95 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.95 | 4.57 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.75 | 3.80 | 0.00 | 0.00% | 0 | 50 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:57 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 | 0.55 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 233 | 1.00 | 0.00 | 0.00 | -0.02 | 1/28/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 36 | 0.86 | -0.01 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.05 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.45 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 128 | 0.59 | -0.06 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.95 | 1.40 | 0.57 | 0.00 | 0.00% | 0 | 222 | 0.55 | -0.11 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 1.65 | 2.05 | 2.05 | +1.07 | +109.19% | 100 | 47 | 0.51 | -0.18 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 2.95 | 3.40 | 3.25 | +1.25 | +62.50% | 18 | 157 | 0.50 | -0.27 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 4.20 | 5.30 | 5.20 | +1.72 | +49.43% | 25 | 1,223 | 0.47 | -0.38 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 6.60 | 8.00 | 8.04 | +2.74 | +51.70% | 31 | 942 | 0.49 | -0.51 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 9.30 | 12.00 | 8.30 | 0.00 | 0.00% | 0 | 642 | 0.46 | -0.64 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 13.60 | 15.40 | 8.00 | 0.00 | 0.00% | 0 | 202 | 0.47 | -0.74 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 17.90 | 20.00 | 19.58 | -1.37 | -6.54% | 2 | 158 | 0.65 | -0.83 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 23.00 | 25.40 | 20.40 | 0.00 | 0.00% | 0 | 204 | 0.74 | -0.88 | 0.01 | -0.03 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 27.20 | 29.80 | 20.70 | 0.00 | 0.00% | 0 | 160 | 0.82 | -0.92 | 0.01 | -0.02 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 32.30 | 36.00 | 26.00 | 0.00 | 0.00% | 0 | 56 | 0.89 | -0.95 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 37.10 | 40.60 | 28.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 42.10 | 44.80 | 25.80 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 47.10 | 49.70 | 30.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 52.10 | 54.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 57.10 | 60.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 62.10 | 65.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 67.10 | 69.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 72.10 | 75.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 170.00 | 77.30 | 79.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 175.00 | 82.10 | 85.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 180.00 | 87.10 | 89.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 185.00 | 92.10 | 94.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 96.60 | 100.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 102.10 | 105.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |