Options Chain for ELASTIC N V ORD SHS (ESTC) - $83.43 as of 6/20/2025 3:32:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.30 | 44.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 45.00 | 35.50 | 39.20 | 37.37 | % | 1 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 50.00 | 30.60 | 34.30 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 55.00 | 25.70 | 29.20 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 60.00 | 21.20 | 24.10 | 33.50 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.97 | 0.00 | -0.01 | 5/12/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 16.90 | 19.80 | 18.94 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.92 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 70.00 | 12.30 | 14.30 | 14.00 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.84 | 0.02 | -0.03 | 5/30/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 7.70 | 10.30 | 10.65 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.74 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 6.30 | 6.90 | 6.50 | -1.37 | -17.41% | 1 | 86 | 0.42 | 0.60 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 3.80 | 5.40 | 5.16 | 0.00 | 0.00% | 0 | 120 | 0.45 | 0.44 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 2.10 | 3.10 | 2.70 | -0.05 | -1.82% | 3 | 238 | 0.42 | 0.29 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 95.00 | 0.95 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 479 | 0.37 | 0.19 | 0.02 | -0.03 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.70 | 0.75 | -0.05 | -6.25% | 4 | 235 | 0.40 | 0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 177 | 0.47 | 0.07 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 110.00 | 0.05 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.05 | 0.01 | -0.01 | 6/4/2025 | 6/20/2025 4:00:00 PM EST |
| 115.00 | 0.05 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 119 | 0.54 | 0.03 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 120.00 | 0.10 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 82 | 0.51 | 0.02 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.25 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/20/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.50 | 3.98 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.20 | 0.81 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/20/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.50 | 1.19 | 0.00 | 0.00% | 0 | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 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 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.55 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.65 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.03 | 0.00 | -0.01 | 4/7/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 0.10 | 1.00 | 0.57 | -0.03 | -5.00% | 17 | 63 | 0.43 | -0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 70.00 | 0.75 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 130 | 0.41 | -0.16 | 0.02 | -0.03 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 2.00 | 2.60 | 3.60 | 0.00 | 0.00% | 0 | 83 | 0.42 | -0.26 | 0.02 | -0.04 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 3.50 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 37 | 0.40 | -0.40 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 5.90 | 7.70 | 5.80 | 0.00 | 0.00% | 0 | 45 | 0.41 | -0.56 | 0.03 | -0.04 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 8.50 | 10.90 | 8.50 | 0.00 | 0.00% | 0 | 96 | 0.36 | -0.71 | 0.03 | -0.04 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 95.00 | 12.30 | 15.00 | 10.03 | 0.00 | 0.00% | 0 | 264 | 0.50 | -0.81 | 0.02 | -0.03 | 5/29/2025 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 17.10 | 19.60 | 13.40 | 0.00 | 0.00% | 0 | 95 | 0.55 | -0.88 | 0.02 | -0.02 | 5/29/2025 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 20.90 | 24.50 | 15.10 | 0.00 | 0.00% | 0 | 32 | 0.62 | -0.93 | 0.01 | -0.02 | 3/27/2025 | 6/20/2025 4:00:00 PM EST |
| 110.00 | 25.90 | 30.00 | 20.44 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.95 | 0.01 | -0.01 | 3/7/2025 | 6/20/2025 4:00:00 PM EST |
| 115.00 | 31.00 | 35.10 | 17.45 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.97 | 0.00 | -0.01 | 3/6/2025 | 6/20/2025 4:00:00 PM EST |
| 120.00 | 36.00 | 40.10 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 6/20/2025 4:00:00 PM EST |
| 125.00 | 41.00 | 45.00 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 6/20/2025 4:00:00 PM EST |
| 130.00 | 46.00 | 50.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 135.00 | 51.00 | 55.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 140.00 | 56.00 | 60.10 | 28.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/20/2025 4:00:00 PM EST |
| 145.00 | 61.00 | 64.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 150.00 | 66.00 | 70.00 | 39.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 4:00:00 PM EST |
| 155.00 | 71.00 | 75.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 160.00 | 76.00 | 80.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 165.00 | 81.00 | 85.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 170.00 | 86.00 | 90.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |