Options Chain for ELASTIC N V ORD SHS (ESTC) - $57.61 as of 5/29/2026 10:42:04 AM 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 | 34.90 | 39.10 | 37.00 | 25.81 | 0.00 | 0.00% | 1.48 | 0 | 23 | 3.52 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 11:59:11 AM EST |
| 30.00 | 30.10 | 34.20 | 32.15 | 24.72 | 0.00 | 0.00% | 1.07 | 0 | 45 | 2.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 11:59:11 AM EST |
| 35.00 | 25.20 | 28.10 | 26.65 | 15.55 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 11:59:11 AM EST |
| 40.00 | 20.60 | 23.30 | 21.95 | 20.00 | +1.62 | +8.82% | 0.55 | 100 | 112 | 1.73 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 45.00 | 15.80 | 18.30 | 17.05 | 17.50 | +3.20 | +22.38% | 0.38 | 109 | 120 | 1.07 | 0.97 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 50.00 | 11.00 | 13.60 | 12.30 | 12.50 | +1.66 | +15.32% | 0.25 | 225 | 389 | 0.88 | 0.92 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 55.00 | 8.00 | 8.60 | 8.30 | 8.33 | +0.63 | +8.19% | 0.15 | 229 | 515 | 0.60 | 0.80 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 60.00 | 4.90 | 5.40 | 5.15 | 5.00 | -0.28 | -5.31% | 0.09 | 349 | 860 | 0.65 | 0.62 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 65.00 | 2.60 | 3.00 | 2.80 | 2.80 | -0.80 | -22.23% | 0.04 | 384 | 2,343 | 0.67 | 0.42 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 70.00 | 1.30 | 1.60 | 1.45 | 1.36 | -1.15 | -45.82% | 0.02 | 1,156 | 1,325 | 0.67 | 0.26 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 75.00 | 0.65 | 0.75 | 0.70 | 0.70 | -1.00 | -58.83% | 0.01 | 2,755 | 2,872 | 0.69 | 0.15 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 80.00 | 0.25 | 0.45 | 0.35 | 0.35 | % | 0.00 | 15 | 0 | 0.70 | 0.08 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 11:59:11 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:11 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:11 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.20 | -83.34% | 0.00 | 15 | 394 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.55 | -91.67% | 0.00 | 41 | 1,200 | 0.99 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.15 | -1.29 | -89.59% | 0.00 | 132 | 450 | 0.77 | -0.03 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | 0.30 | -2.80 | -90.33% | 0.01 | 315 | 2,541 | 0.73 | -0.08 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 55.00 | 1.10 | 1.35 | 1.23 | 1.20 | -3.70 | -75.51% | 0.02 | 234 | 425 | 0.74 | -0.20 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 60.00 | 2.75 | 3.30 | 3.03 | 2.75 | -4.85 | -63.82% | 0.05 | 74 | 159 | 0.72 | -0.38 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 65.00 | 5.50 | 6.10 | 5.80 | 6.20 | -3.86 | -38.37% | 0.09 | 2 | 7 | 0.76 | -0.58 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 70.00 | 8.80 | 10.50 | 9.65 | 12.49 | -1.51 | -10.79% | 0.14 | 10 | 2 | 0.80 | -0.74 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 11:59:11 AM EST |
| 75.00 | 12.80 | 15.30 | 14.05 | 18.97 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.99 | -0.85 | 0.02 | -0.05 | 5/28/2026 | 5/29/2026 11:59:11 AM EST |
| 80.00 | 17.50 | 19.80 | 18.65 | % | 0.23 | 0 | 0 | 1.24 | -0.92 | 0.01 | -0.03 | 5/29/2026 11:59:11 AM EST |