Options Chain for ELASTIC N V ORD SHS (ESTC) - $92.25 as of 5/27/2025 3:01:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.10 | 55.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 45.00 | 46.40 | 50.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 50.00 | 41.40 | 45.40 | 64.74 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 1/29/2025 | 5/27/2025 2:58:59 PM EST |
| 55.00 | 36.50 | 40.40 | 31.69 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.98 | 0.00 | -0.02 | 4/3/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 32.50 | 35.50 | 33.40 | 0.00 | 0.00% | 0 | 71 | 1.11 | 0.97 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 28.30 | 30.30 | 22.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.93 | 0.01 | -0.04 | 9/3/2024 | 5/27/2025 2:58:59 PM EST |
| 70.00 | 23.20 | 25.80 | 27.98 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.89 | 0.01 | -0.05 | 3/7/2025 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 19.60 | 20.70 | 18.10 | 0.00 | 0.00% | 0 | 1,691 | 0.59 | 0.84 | 0.01 | -0.06 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 80.00 | 16.20 | 16.80 | 9.60 | 0.00 | 0.00% | 0 | 1,641 | 0.61 | 0.78 | 0.01 | -0.07 | 5/6/2025 | 5/27/2025 2:58:59 PM EST |
| 85.00 | 12.30 | 13.40 | 11.10 | 0.00 | 0.00% | 0 | 31 | 0.61 | 0.70 | 0.02 | -0.08 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 9.60 | 10.50 | 10.00 | +0.20 | +2.05% | 4 | 223 | 0.57 | 0.61 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 95.00 | 6.90 | 7.60 | 7.50 | +0.20 | +2.74% | 2 | 65 | 0.56 | 0.51 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 100.00 | 4.80 | 5.50 | 5.20 | +0.10 | +1.97% | 5 | 169 | 0.55 | 0.41 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 105.00 | 3.20 | 5.00 | 4.10 | +0.80 | +24.25% | 7 | 46 | 0.53 | 0.31 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 2.00 | 4.30 | 2.20 | -0.25 | -10.21% | 9 | 55 | 0.52 | 0.23 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 115.00 | 1.35 | 1.55 | 1.53 | +0.03 | +2.00% | 1 | 64 | 0.51 | 0.16 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 0.75 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 119 | 0.51 | 0.11 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 125.00 | 0.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 65 | 0.50 | 0.07 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 0.25 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.05 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 87 | 0.64 | 0.03 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.02 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 72 | 0.73 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 32 | 0.77 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 2:58:59 PM EST |
| 155.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.94 | 0.00 | 0.00% | 0 | 66 | 0.85 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 2:58:59 PM EST |
| 170.00 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:58:59 PM EST |
| 175.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:58:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:59 PM EST |
| 185.00 | 0.00 | 0.75 | 2.95 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/27/2025 2:58:59 PM EST |
| 190.00 | 0.00 | 0.75 | 1.38 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 2:58:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:58:59 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 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.02 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 1.85 | 4.10 | 0.00 | 0.00% | 0 | 33 | 1.04 | -0.03 | 0.00 | -0.02 | 4/7/2025 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 0.35 | 1.80 | 0.98 | 0.00 | 0.00% | 0 | 230 | 0.72 | -0.07 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 70.00 | 0.80 | 1.50 | 1.14 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.11 | 0.01 | -0.05 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 1.60 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 30 | 0.61 | -0.16 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 80.00 | 2.70 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 81 | 0.60 | -0.22 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 85.00 | 4.20 | 4.70 | 4.39 | +0.24 | +5.79% | 3 | 22 | 0.59 | -0.30 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 6.00 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 131 | 0.57 | -0.39 | 0.02 | -0.08 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 95.00 | 8.40 | 9.20 | 9.30 | 0.00 | 0.00% | 0 | 119 | 0.56 | -0.49 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 100.00 | 10.90 | 12.20 | 27.60 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.59 | 0.02 | -0.08 | 4/7/2025 | 5/27/2025 2:58:59 PM EST |
| 105.00 | 14.50 | 15.70 | 13.30 | 0.00 | 0.00% | 0 | 34 | 0.53 | -0.69 | 0.02 | -0.07 | 3/26/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 18.20 | 19.30 | 37.40 | 0.00 | 0.00% | 0 | 33 | 0.46 | -0.77 | 0.02 | -0.05 | 4/9/2025 | 5/27/2025 2:58:59 PM EST |
| 115.00 | 22.50 | 23.50 | 30.80 | 0.00 | 0.00% | 0 | 45 | 0.59 | -0.84 | 0.01 | -0.04 | 5/2/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 27.20 | 28.50 | 16.50 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.89 | 0.01 | -0.03 | 3/3/2025 | 5/27/2025 2:58:59 PM EST |
| 125.00 | 30.90 | 34.20 | % | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 130.00 | 35.10 | 39.20 | 28.97 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.02 | 6/27/2024 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 40.20 | 44.20 | 26.70 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 12/4/2024 | 5/27/2025 2:58:59 PM EST |
| 140.00 | 46.30 | 49.20 | 27.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 2/28/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 50.20 | 53.60 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 150.00 | 55.20 | 58.50 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 155.00 | 60.20 | 63.60 | 44.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 65.30 | 69.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 165.00 | 70.40 | 73.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 170.00 | 75.40 | 79.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 175.00 | 80.20 | 84.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 180.00 | 85.20 | 88.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 185.00 | 90.20 | 94.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 190.00 | 95.20 | 98.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 195.00 | 100.20 | 104.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |