Options Chain for ELASTIC N V ORD SHS (ESTC) - $61.75 as of 6/9/2026 7:39:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.20 | 37.50 | 35.85 | 25.81 | 0.00 | 0.00% | 1.43 | 0 | 23 | 4.36 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:02 PM EST |
| 30.00 | 29.20 | 32.70 | 30.95 | 24.72 | 0.00 | 0.00% | 1.03 | 0 | 45 | 3.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:02 PM EST |
| 35.00 | 24.20 | 27.50 | 25.85 | 27.12 | 0.00 | 0.00% | 0.74 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:02 PM EST |
| 40.00 | 19.20 | 21.70 | 20.45 | 23.80 | 0.00 | 0.00% | 0.51 | 0 | 81 | 1.97 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 45.00 | 14.80 | 16.70 | 15.75 | 16.90 | 0.00 | 0.00% | 0.35 | 0 | 110 | 1.51 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 50.00 | 10.00 | 11.80 | 10.90 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 277 | 1.15 | 0.96 | 0.01 | -0.06 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 55.00 | 5.50 | 7.30 | 6.40 | 5.60 | -2.05 | -26.80% | 0.12 | 11 | 430 | 0.93 | 0.84 | 0.03 | -0.12 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 60.00 | 3.10 | 4.70 | 3.90 | 2.65 | -1.22 | -31.53% | 0.07 | 79 | 698 | 0.81 | 0.61 | 0.06 | -0.17 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 65.00 | 1.10 | 2.00 | 1.55 | 1.30 | -0.35 | -21.22% | 0.02 | 165 | 1,840 | 0.75 | 0.34 | 0.05 | -0.15 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 70.00 | 0.40 | 1.30 | 0.85 | 0.60 | -0.15 | -20.00% | 0.01 | 62 | 4,197 | 0.89 | 0.15 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 75.00 | 0.15 | 0.60 | 0.38 | 0.60 | +0.20 | +50.00% | 0.01 | 427 | 4,951 | 0.88 | 0.05 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.16 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 44 | 5.25 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 50 | 4.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,179 | 2.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.75 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.10 | +100.00% | 0.00 | 71 | 1,626 | 0.86 | -0.04 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 55.00 | 0.40 | 2.00 | 1.20 | 0.97 | +0.19 | +24.36% | 0.02 | 1 | 346 | 0.97 | -0.16 | 0.03 | -0.12 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 60.00 | 1.70 | 3.60 | 2.65 | 2.14 | +0.19 | +9.75% | 0.04 | 25 | 213 | 0.89 | -0.39 | 0.06 | -0.17 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 65.00 | 4.80 | 6.30 | 5.55 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 206 | 0.88 | -0.66 | 0.05 | -0.15 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 70.00 | 8.60 | 11.00 | 9.80 | 8.28 | 0.00 | 0.00% | 0.14 | 0 | 88 | 1.31 | -0.85 | 0.03 | -0.09 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 75.00 | 13.70 | 15.50 | 14.60 | 18.97 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.49 | -0.95 | 0.01 | -0.04 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 80.00 | 18.50 | 20.50 | 19.50 | % | 0.24 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 6/9/2026 4:00:02 PM EST | |||
| 85.00 | 22.60 | 25.80 | 24.20 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST |