Options Chain for ELASTIC N V ORD SHS (ESTC) - $82.92 as of 5/5/2025 3:02:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.50 | 45.60 | 39.00 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 36.60 | 40.70 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 31.90 | 35.10 | 39.50 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.97 | 0.00 | -0.02 | 11/8/2024 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 27.80 | 30.40 | % | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 22.40 | 25.80 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 19.50 | 20.70 | % | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 15.80 | 16.40 | 19.84 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.80 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 11.60 | 12.80 | 13.01 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.72 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 9.30 | 9.90 | 9.50 | +0.24 | +2.60% | 1 | 79 | 0.66 | 0.63 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 6.80 | 7.20 | 6.99 | -0.16 | -2.24% | 3 | 91 | 0.64 | 0.52 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 4.70 | 5.10 | 5.30 | +0.30 | +6.00% | 10 | 1,143 | 0.62 | 0.42 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 3.20 | 3.50 | 3.06 | 0.00 | 0.00% | 0 | 209 | 0.61 | 0.32 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 2.00 | 2.35 | 2.11 | -0.25 | -10.60% | 2 | 164 | 0.59 | 0.23 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 1.20 | 1.60 | 1.40 | +0.15 | +12.00% | 1 | 377 | 0.59 | 0.17 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.85 | 1.70 | 0.95 | 0.00 | 0.00% | 0 | 41 | 0.65 | 0.12 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.50 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 238 | 0.59 | 0.08 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.05 | 0.55 | 0.32 | -0.13 | -28.89% | 4 | 193 | 0.56 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.88 | 0.04 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.40 | 0.91 | 0.00 | 0.00% | 0 | 150 | 0.92 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.35 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.01 | 0.00 | -0.01 | 3/3/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 127 | 1.02 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.88 | 0.00 | 0.00% | 0 | 61 | 0.99 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.95 | 1.28 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.00 | 0.97 | 0.00 | 0.00% | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:53 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 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.05 | 1.85 | 1.10 | 0.00 | 0.00% | 0 | 6 | 1.40 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 59 | 0.82 | -0.03 | 0.00 | -0.02 | 2/28/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.30 | 1.00 | 0.48 | +0.03 | +6.67% | 1 | 9 | 0.82 | -0.05 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.75 | 1.15 | 0.90 | +0.15 | +20.00% | 1 | 20 | 0.76 | -0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 1.25 | 1.70 | 1.46 | -0.02 | -1.36% | 1 | 832 | 0.71 | -0.13 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 2.20 | 2.70 | 2.30 | -0.01 | -0.44% | 2 | 180 | 0.67 | -0.20 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 3.80 | 4.00 | 3.75 | +0.55 | +17.19% | 1 | 156 | 0.67 | -0.28 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 5.70 | 6.00 | 5.60 | -0.10 | -1.76% | 21 | 156 | 0.66 | -0.37 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 8.10 | 8.50 | 7.80 | +0.12 | +1.57% | 2 | 360 | 0.65 | -0.48 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 11.10 | 11.60 | 10.80 | 0.00 | 0.00% | 0 | 271 | 0.65 | -0.58 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 14.40 | 15.00 | 14.50 | +1.90 | +15.08% | 1 | 165 | 0.63 | -0.68 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 18.00 | 18.90 | 19.00 | 0.00 | 0.00% | 0 | 235 | 0.60 | -0.77 | 0.02 | -0.06 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 22.50 | 23.30 | 20.40 | 0.00 | 0.00% | 0 | 143 | 0.63 | -0.83 | 0.01 | -0.05 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 27.00 | 27.80 | 28.50 | 0.00 | 0.00% | 0 | 111 | 0.62 | -0.88 | 0.01 | -0.04 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 30.60 | 33.40 | 37.95 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.03 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 35.70 | 38.30 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.95 | 0.01 | -0.02 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 40.10 | 43.80 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.02 | 2/28/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 45.60 | 48.80 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 2/28/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 49.80 | 53.30 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 55.00 | 58.30 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 60.00 | 63.90 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 65.00 | 68.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 70.10 | 73.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 75.00 | 78.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 80.00 | 83.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 85.00 | 88.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 90.00 | 93.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |