Options Chain for ELASTIC N V ORD SHS (ESTC) - $72.54 as of 8/12/2025 11:53:33 AM 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 | 31.00 | 35.00 | 33.00 | % | 0.82 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 45.00 | 26.00 | 30.00 | 28.00 | 37.37 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 10:58:54 AM EST |
| 50.00 | 21.00 | 25.00 | 23.00 | % | 0.46 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 55.00 | 16.00 | 20.00 | 18.00 | 25.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:54 AM EST |
| 60.00 | 11.90 | 13.70 | 12.80 | 20.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:54 AM EST |
| 65.00 | 6.60 | 9.20 | 7.90 | 15.88 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.90 | 1.00 | 0.01 | 0.00 | 8/4/2025 | 8/12/2025 10:58:54 AM EST |
| 70.00 | 3.10 | 3.60 | 3.35 | 3.20 | -1.30 | -28.89% | 0.05 | 1 | 37 | 0.63 | 0.79 | 0.07 | -0.15 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 75.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.45 | -42.86% | 0.01 | 16 | 679 | 0.55 | 0.29 | 0.10 | -0.20 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.66 | 0.03 | 0.02 | -0.05 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 690 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,049 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,387 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 186 | 3.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:58:54 AM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.80 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 10:58:54 AM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.91 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:54 AM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 10:58:54 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.59 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:58:54 AM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:54 AM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.96 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/12/2025 10:58:54 AM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/12/2025 10:58:54 AM EST |
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 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 10:58:54 AM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/12/2025 10:58:54 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 10:58:54 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 10:58:54 AM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:54 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:54 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.42 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
| 70.00 | 0.30 | 0.45 | 0.38 | 0.50 | -0.05 | -9.10% | 0.01 | 65 | 1,165 | 0.50 | -0.21 | 0.07 | -0.15 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 75.00 | 2.50 | 2.85 | 2.68 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.48 | -0.71 | 0.10 | -0.20 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 80.00 | 6.40 | 7.90 | 7.15 | 7.00 | +1.00 | +16.67% | 0.09 | 1 | 59 | 0.93 | -0.97 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 85.00 | 11.90 | 12.40 | 12.15 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 141 | 1.17 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
| 90.00 | 15.10 | 19.10 | 17.10 | 17.40 | 0.00 | 0.00% | 0.19 | 0 | 94 | 2.59 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 95.00 | 20.60 | 23.90 | 22.25 | 6.60 | 0.00 | 0.00% | 0.23 | 0 | 175 | 2.91 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:58:54 AM EST |
| 100.00 | 25.00 | 29.00 | 27.00 | 15.80 | 0.00 | 0.00% | 0.27 | 0 | 45 | 3.30 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 10:58:54 AM EST |
| 105.00 | 30.00 | 34.10 | 32.05 | 15.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 8/12/2025 10:58:54 AM EST |
| 110.00 | 35.00 | 39.10 | 37.05 | 20.44 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.89 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/12/2025 10:58:54 AM EST |
| 115.00 | 40.00 | 44.10 | 42.05 | 17.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 8/12/2025 10:58:54 AM EST |
| 120.00 | 45.00 | 49.10 | 47.05 | 19.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 8/12/2025 10:58:54 AM EST |
| 125.00 | 50.00 | 54.10 | 52.05 | 19.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 8/12/2025 10:58:54 AM EST |
| 130.00 | 55.00 | 59.10 | 57.05 | % | 0.44 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 135.00 | 60.00 | 64.10 | 62.05 | % | 0.46 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 140.00 | 65.00 | 69.10 | 67.05 | 28.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 8/12/2025 10:58:54 AM EST |
| 145.00 | 70.00 | 74.10 | 72.05 | % | 0.50 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 150.00 | 75.00 | 79.10 | 77.05 | 39.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 8/12/2025 10:58:54 AM EST |
| 155.00 | 80.00 | 84.10 | 82.05 | % | 0.53 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 160.00 | 85.00 | 89.10 | 87.05 | % | 0.54 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 165.00 | 90.00 | 94.10 | 92.05 | % | 0.56 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 170.00 | 95.00 | 99.10 | 97.05 | % | 0.57 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST |