Options Chain for ELASTIC N V ORD SHS (ESTC) - $79.39 as of 6/16/2025 3:13:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.20 | 43.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 45.00 | 34.30 | 38.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 50.00 | 29.20 | 33.30 | 64.74 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 6/16/2025 3:59:53 PM EST |
| 55.00 | 24.40 | 28.40 | 31.69 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 6/16/2025 3:59:53 PM EST |
| 60.00 | 19.70 | 23.30 | 33.40 | 0.00 | 0.00% | 0 | 71 | 0.71 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 6/16/2025 3:59:53 PM EST |
| 65.00 | 15.60 | 17.30 | 22.60 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.95 | 0.01 | -0.03 | 9/3/2024 | 6/16/2025 3:59:53 PM EST |
| 70.00 | 11.80 | 12.30 | 13.00 | 0.00 | 0.00% | 0 | 118 | 0.43 | 0.89 | 0.02 | -0.04 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 75.00 | 7.60 | 8.10 | 7.70 | -3.06 | -28.44% | 1 | 1,747 | 0.40 | 0.77 | 0.03 | -0.06 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 80.00 | 4.30 | 4.50 | 4.30 | +0.10 | +2.39% | 23 | 1,764 | 0.38 | 0.59 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 85.00 | 1.85 | 2.25 | 2.23 | +0.38 | +20.55% | 50 | 102 | 0.37 | 0.37 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 90.00 | 0.75 | 0.95 | 0.95 | +0.17 | +21.80% | 3 | 438 | 0.35 | 0.19 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 95.00 | 0.25 | 0.40 | 0.33 | -0.07 | -17.50% | 86 | 114 | 0.36 | 0.08 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 100.00 | 0.05 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 392 | 0.42 | 0.03 | 0.01 | -0.01 | 6/12/2025 | 6/16/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.40 | 0.07 | -0.18 | -72.00% | 1 | 208 | 0.49 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 74 | 0.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:53 PM EST |
| 115.00 | 0.05 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 69 | 0.59 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 67 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 111 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 72 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/16/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/16/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.20 | 0.94 | 0.00 | 0.00% | 0 | 66 | 1.07 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/16/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/16/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.10 | 1.13 | 0.00 | 0.00% | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/16/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.10 | 1.05 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/16/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.75 | 2.95 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 6/16/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.75 | 1.38 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/16/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/16/2025 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 | 0.50 | 0.96 | 0.00 | 0.00% | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 6/16/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.79 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 6/16/2025 3:59:53 PM EST |
| 65.00 | 0.20 | 0.35 | 0.32 | +0.15 | +88.24% | 1,887 | 240 | 0.49 | -0.05 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 70.00 | 0.60 | 0.70 | 0.62 | -0.43 | -40.96% | 3 | 228 | 0.45 | -0.11 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 75.00 | 1.30 | 1.55 | 1.45 | -0.60 | -29.27% | 11 | 169 | 0.42 | -0.23 | 0.03 | -0.06 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 80.00 | 2.40 | 3.20 | 2.97 | -1.23 | -29.29% | 18 | 311 | 0.37 | -0.41 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 85.00 | 5.30 | 5.90 | 5.69 | +0.39 | +7.36% | 1 | 85 | 0.38 | -0.63 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 90.00 | 9.20 | 9.70 | 10.60 | 0.00 | 0.00% | 0 | 211 | 0.36 | -0.81 | 0.03 | -0.04 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 95.00 | 13.70 | 14.30 | 12.65 | 0.00 | 0.00% | 0 | 157 | 0.48 | -0.92 | 0.02 | -0.02 | 6/3/2025 | 6/16/2025 3:59:53 PM EST |
| 100.00 | 18.50 | 20.30 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.97 | 0.01 | -0.01 | 5/29/2025 | 6/16/2025 3:59:53 PM EST |
| 105.00 | 23.30 | 25.30 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 6/16/2025 3:59:53 PM EST |
| 110.00 | 27.00 | 31.10 | 37.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/16/2025 3:59:53 PM EST |
| 115.00 | 32.00 | 36.10 | 30.80 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/16/2025 3:59:53 PM EST |
| 120.00 | 37.00 | 41.10 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 6/16/2025 3:59:53 PM EST |
| 125.00 | 42.00 | 46.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 130.00 | 47.00 | 51.10 | 28.97 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 6/16/2025 3:59:53 PM EST |
| 135.00 | 52.00 | 56.10 | 26.70 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 6/16/2025 3:59:53 PM EST |
| 140.00 | 57.00 | 61.10 | 27.40 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/16/2025 3:59:53 PM EST |
| 145.00 | 62.00 | 66.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 150.00 | 67.00 | 71.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 155.00 | 72.00 | 76.10 | 44.20 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/16/2025 3:59:53 PM EST |
| 160.00 | 77.00 | 81.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 165.00 | 82.00 | 86.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 170.00 | 87.00 | 91.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 175.00 | 92.00 | 96.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 180.00 | 97.00 | 101.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 185.00 | 102.00 | 106.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 190.00 | 107.00 | 111.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 195.00 | 112.00 | 116.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST |