Options Chain for ELASTIC N V ORD SHS (ESTC) - $54.67 as of 5/26/2026 7:27:44 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 | 28.20 | 31.20 | 29.70 | % | 1.19 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 5/26/2026 3:59:24 PM EST | |||
| 30.00 | 23.40 | 26.30 | 24.85 | % | 0.83 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.01 | 5/26/2026 3:59:24 PM EST | |||
| 35.00 | 18.80 | 21.20 | 20.00 | % | 0.57 | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.03 | 5/26/2026 3:59:24 PM EST | |||
| 40.00 | 14.60 | 16.80 | 15.70 | 16.07 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.01 | 0.88 | 0.01 | -0.04 | 5/19/2026 | 5/26/2026 3:59:24 PM EST |
| 45.00 | 10.60 | 13.20 | 11.90 | % | 0.26 | 0 | 0 | 0.75 | 0.79 | 0.02 | -0.05 | 5/26/2026 3:59:24 PM EST | |||
| 50.00 | 8.00 | 9.30 | 8.65 | % | 0.17 | 0 | 0 | 0.76 | 0.68 | 0.02 | -0.06 | 5/26/2026 3:59:24 PM EST | |||
| 55.00 | 5.00 | 7.00 | 6.00 | 6.38 | +0.36 | +5.98% | 0.11 | 1 | 40 | 0.74 | 0.55 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 3:59:24 PM EST |
| 60.00 | 4.00 | 4.80 | 4.40 | 4.35 | +0.29 | +7.15% | 0.07 | 25 | 57 | 0.77 | 0.43 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 3:59:24 PM EST |
| 65.00 | 2.00 | 3.60 | 2.80 | 3.00 | -0.11 | -3.54% | 0.04 | 1 | 17 | 0.74 | 0.32 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 3:59:24 PM EST |
| 70.00 | 0.65 | 2.40 | 1.53 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.67 | 0.24 | 0.02 | -0.05 | 5/22/2026 | 5/26/2026 3:59:24 PM EST |
| 75.00 | 1.10 | 1.80 | 1.45 | 1.35 | -0.15 | -10.00% | 0.02 | 14 | 49 | 0.79 | 0.17 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 3:59:24 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 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.01 | 5/26/2026 3:59:24 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.35 | -0.02 | 0.00 | -0.01 | 5/26/2026 3:59:24 PM EST | |||
| 35.00 | 0.10 | 1.85 | 0.98 | % | 0.03 | 0 | 0 | 0.93 | -0.06 | 0.01 | -0.03 | 5/26/2026 3:59:24 PM EST | |||
| 40.00 | 0.90 | 1.55 | 1.23 | 1.10 | -0.15 | -12.00% | 0.03 | 33 | 32 | 0.84 | -0.12 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 3:59:24 PM EST |
| 45.00 | 1.55 | 2.50 | 2.03 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 157 | 0.75 | -0.21 | 0.02 | -0.05 | 5/21/2026 | 5/26/2026 3:59:24 PM EST |
| 50.00 | 2.50 | 4.50 | 3.50 | 3.75 | -0.05 | -1.32% | 0.07 | 1 | 12 | 0.71 | -0.32 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 3:59:24 PM EST |
| 55.00 | 5.30 | 7.10 | 6.20 | 6.00 | -0.50 | -7.70% | 0.11 | 1 | 154 | 0.74 | -0.45 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 3:59:24 PM EST |
| 60.00 | 8.20 | 10.30 | 9.25 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.74 | -0.57 | 0.03 | -0.06 | 5/19/2026 | 5/26/2026 3:59:24 PM EST |
| 65.00 | 12.30 | 13.80 | 13.05 | % | 0.20 | 0 | 0 | 0.76 | -0.68 | 0.02 | -0.06 | 5/26/2026 3:59:24 PM EST | |||
| 70.00 | 16.10 | 18.50 | 17.30 | % | 0.25 | 0 | 0 | 0.78 | -0.76 | 0.02 | -0.05 | 5/26/2026 3:59:24 PM EST | |||
| 75.00 | 20.20 | 22.90 | 21.55 | % | 0.29 | 0 | 0 | 1.02 | -0.83 | 0.02 | -0.04 | 5/26/2026 3:59:24 PM EST |