Options Chain for ELASTIC N V ORD SHS (ESTC) - $86.03 as of 8/14/2026 1:03:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 62.10 | 66.10 | 64.10 | % | 2.85 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 25.00 | 59.60 | 63.30 | 61.45 | 55.18 | 0.00 | 0.00% | 2.46 | 0 | 16 | 6.96 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 30.00 | 54.60 | 58.40 | 56.50 | 49.75 | 0.00 | 0.00% | 1.88 | 0 | 4 | 6.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 35.00 | 49.60 | 53.60 | 51.60 | 27.11 | 0.00 | 0.00% | 1.47 | 0 | 2 | 5.30 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 4:00:03 PM EST |
| 40.00 | 44.60 | 48.60 | 46.60 | 28.91 | 0.00 | 0.00% | 1.17 | 0 | 15 | 4.76 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 45.00 | 39.70 | 43.60 | 41.65 | 24.00 | 0.00 | 0.00% | 0.93 | 0 | 72 | 4.15 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 50.00 | 34.60 | 38.60 | 36.60 | 20.18 | 0.00 | 0.00% | 0.73 | 0 | 11 | 3.61 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 55.00 | 29.70 | 32.60 | 31.15 | 29.00 | 0.00 | 0.00% | 0.57 | 0 | 2,231 | 2.71 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 60.00 | 25.30 | 27.20 | 26.25 | 24.45 | +5.63 | +29.92% | 0.44 | 310 | 2,921 | 2.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 65.00 | 20.70 | 22.00 | 21.35 | 19.57 | -0.26 | -1.32% | 0.33 | 1 | 893 | 1.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 70.00 | 15.00 | 17.20 | 16.10 | 15.30 | +1.60 | +11.68% | 0.23 | 1 | 1,288 | 1.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 75.00 | 10.70 | 12.50 | 11.60 | 10.00 | -1.10 | -9.91% | 0.15 | 1,951 | 4,188 | 1.15 | 0.97 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 80.00 | 5.90 | 7.80 | 6.85 | 5.99 | -1.06 | -15.04% | 0.09 | 95 | 348 | 0.88 | 0.85 | 0.04 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 85.00 | 3.10 | 3.90 | 3.50 | 3.10 | -0.80 | -20.52% | 0.04 | 626 | 1,754 | 0.59 | 0.59 | 0.06 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 90.00 | 1.05 | 1.70 | 1.38 | 1.70 | -0.30 | -15.00% | 0.02 | 944 | 1,170 | 0.59 | 0.31 | 0.05 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 95.00 | 0.20 | 1.50 | 0.85 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.70 | 0.13 | 0.03 | -0.10 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.24 | +0.09 | +60.00% | 0.00 | 2 | 394 | 0.79 | 0.04 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.61 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 8/14/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.10 | 1.05 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/14/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/14/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 53 | 6.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 89 | 5.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 93 | 4.66 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.10 | 1.05 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 306 | 4.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 267 | 3.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,865 | 2.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.05 | -25.00% | 0.00 | 92 | 165 | 0.67 | -0.03 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 80.00 | 0.35 | 2.90 | 1.63 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.83 | -0.15 | 0.04 | -0.09 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 85.00 | 1.10 | 3.60 | 2.35 | 2.50 | +0.05 | +2.05% | 0.03 | 14 | 7 | 0.61 | -0.41 | 0.06 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 90.00 | 4.00 | 6.10 | 5.05 | 6.10 | % | 0.06 | 8 | 0 | 0.50 | -0.69 | 0.05 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 95.00 | 8.40 | 10.40 | 9.40 | % | 0.10 | 0 | 0 | 0.92 | -0.87 | 0.03 | -0.10 | 8/14/2026 4:00:03 PM EST | |||
| 100.00 | 12.90 | 14.90 | 13.90 | % | 0.14 | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 105.00 | 17.40 | 20.40 | 18.90 | % | 0.18 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 110.00 | 23.10 | 25.50 | 24.30 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |