Options Chain for ELASTIC N V ORD SHS (ESTC) - $72.54 as of 8/12/2025 1:11:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.20 | 35.30 | 33.25 | % | 0.83 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 45.00 | 26.20 | 30.30 | 28.25 | 37.37 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:58:55 AM EST |
| 50.00 | 21.20 | 25.30 | 23.25 | % | 0.47 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 55.00 | 16.20 | 20.30 | 18.25 | 25.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 60.00 | 11.90 | 14.10 | 13.00 | 20.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 65.00 | 6.60 | 9.40 | 8.00 | 15.88 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.63 | 0.99 | 0.01 | -0.01 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 70.00 | 3.30 | 3.90 | 3.60 | 3.20 | -1.30 | -28.89% | 0.05 | 1 | 37 | 0.55 | 0.80 | 0.08 | -0.16 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 75.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.35 | -33.34% | 0.01 | 30 | 679 | 0.52 | 0.28 | 0.10 | -0.18 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.68 | 0.03 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 690 | 1.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 2,049 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,387 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 186 | 3.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:55 AM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.84 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:58:55 AM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.95 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:55 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.83 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:55 AM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.40 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/12/2025 11:58:55 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/12/2025 11:58:55 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/12/2025 11:58:55 AM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/12/2025 11:58:55 AM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:55 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.40 | -0.01 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.27 | -0.28 | -50.91% | 0.00 | 1,962 | 1,165 | 0.53 | -0.20 | 0.08 | -0.16 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 75.00 | 2.15 | 2.60 | 2.38 | 2.55 | -0.40 | -13.56% | 0.03 | 1 | 128 | 0.51 | -0.72 | 0.10 | -0.18 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 80.00 | 6.10 | 7.60 | 6.85 | 7.00 | +1.00 | +16.67% | 0.09 | 1 | 59 | 1.08 | -0.97 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 85.00 | 11.50 | 12.10 | 11.80 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 141 | 1.28 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 90.00 | 14.80 | 18.80 | 16.80 | 17.40 | 0.00 | 0.00% | 0.19 | 0 | 94 | 2.59 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 95.00 | 19.80 | 23.80 | 21.80 | 6.60 | 0.00 | 0.00% | 0.23 | 0 | 175 | 2.80 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:55 AM EST |
| 100.00 | 24.80 | 28.80 | 26.80 | 15.80 | 0.00 | 0.00% | 0.27 | 0 | 45 | 3.18 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:55 AM EST |
| 105.00 | 29.80 | 33.80 | 31.80 | 15.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 8/12/2025 11:58:55 AM EST |
| 110.00 | 34.80 | 38.80 | 36.80 | 20.44 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.88 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/12/2025 11:58:55 AM EST |
| 115.00 | 39.80 | 43.80 | 41.80 | 17.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 8/12/2025 11:58:55 AM EST |
| 120.00 | 44.80 | 48.80 | 46.80 | 19.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 8/12/2025 11:58:55 AM EST |
| 125.00 | 49.80 | 53.80 | 51.80 | 19.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 8/12/2025 11:58:55 AM EST |
| 130.00 | 54.80 | 58.80 | 56.80 | % | 0.44 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 135.00 | 59.80 | 63.80 | 61.80 | % | 0.46 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 140.00 | 64.80 | 68.80 | 66.80 | 28.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 8/12/2025 11:58:55 AM EST |
| 145.00 | 69.80 | 73.80 | 71.80 | % | 0.50 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 150.00 | 74.80 | 78.80 | 76.80 | 39.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 8/12/2025 11:58:55 AM EST |
| 155.00 | 79.80 | 83.80 | 81.80 | % | 0.53 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 160.00 | 84.80 | 88.80 | 86.80 | % | 0.54 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 165.00 | 89.80 | 93.80 | 91.80 | % | 0.56 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 170.00 | 94.80 | 98.80 | 96.80 | % | 0.57 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST |