Options Chain for ELASTIC N V ORD SHS (ESTC) - $57.02 as of 7/1/2026 6:14:36 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 | 34.10 | 38.10 | 36.10 | % | 1.60 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 25.00 | 32.00 | 35.60 | 33.80 | 31.70 | 0.00 | 0.00% | 1.35 | 0 | 22 | 2.15 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 30.00 | 27.10 | 30.70 | 28.90 | 27.04 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.78 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 35.00 | 22.30 | 25.40 | 23.85 | 27.11 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.50 | 0.98 | 0.00 | -0.01 | 6/15/2026 | 7/1/2026 4:00:04 PM EST |
| 40.00 | 17.60 | 21.10 | 19.35 | 14.81 | 0.00 | 0.00% | 0.48 | 0 | 17 | 1.26 | 0.95 | 0.01 | -0.02 | 6/25/2026 | 7/1/2026 4:00:04 PM EST |
| 45.00 | 13.70 | 16.30 | 15.00 | 12.60 | 0.00 | 0.00% | 0.33 | 0 | 72 | 0.97 | 0.88 | 0.01 | -0.04 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 50.00 | 9.70 | 12.60 | 11.15 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.67 | 0.80 | 0.02 | -0.05 | 6/22/2026 | 7/1/2026 4:00:04 PM EST |
| 55.00 | 6.80 | 8.50 | 7.65 | 7.80 | +1.50 | +23.81% | 0.14 | 1 | 2,232 | 0.64 | 0.67 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 60.00 | 4.30 | 6.20 | 5.25 | 4.65 | +1.05 | +29.17% | 0.09 | 18 | 2,517 | 0.65 | 0.51 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 65.00 | 2.65 | 3.90 | 3.28 | 3.45 | +1.03 | +42.57% | 0.05 | 14 | 394 | 0.63 | 0.37 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 70.00 | 1.45 | 2.50 | 1.98 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.62 | 0.26 | 0.02 | -0.04 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 75.00 | 0.55 | 1.75 | 1.15 | 1.35 | +0.20 | +17.40% | 0.02 | 11 | 1,241 | 0.59 | 0.19 | 0.02 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 80.00 | 0.50 | 1.35 | 0.93 | 0.90 | +0.10 | +12.50% | 0.01 | 9 | 314 | 0.66 | 0.13 | 0.01 | -0.03 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 85.00 | 0.40 | 1.35 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.73 | 0.09 | 0.01 | -0.02 | 6/22/2026 | 7/1/2026 4:00:04 PM EST |
| 90.00 | 0.15 | 1.20 | 0.68 | 0.40 | -0.11 | -21.57% | 0.01 | 4 | 108 | 0.74 | 0.07 | 0.01 | -0.02 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.94 | 0.03 | 0.01 | -0.01 | 6/23/2026 | 7/1/2026 4:00:04 PM EST |
| 100.00 | 0.05 | 1.00 | 0.53 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.80 | 0.03 | 0.00 | -0.01 | 6/10/2026 | 7/1/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 7/1/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.11 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 7/1/2026 4:00:04 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 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/1/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/1/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.79 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 7/1/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.19 | -0.02 | 0.00 | -0.01 | 6/17/2026 | 7/1/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.92 | -0.05 | 0.01 | -0.02 | 6/26/2026 | 7/1/2026 4:00:04 PM EST |
| 45.00 | 0.80 | 1.70 | 1.25 | 1.00 | -0.80 | -44.45% | 0.03 | 1 | 160 | 0.74 | -0.12 | 0.01 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 50.00 | 1.50 | 2.40 | 1.95 | 1.70 | -0.45 | -20.93% | 0.04 | 39 | 193 | 0.65 | -0.20 | 0.02 | -0.05 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 55.00 | 2.05 | 3.70 | 2.88 | 3.30 | -0.77 | -18.92% | 0.05 | 1 | 68 | 0.61 | -0.33 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 60.00 | 5.30 | 6.20 | 5.75 | 5.50 | -1.60 | -22.54% | 0.10 | 18 | 265 | 0.59 | -0.49 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 65.00 | 7.70 | 9.50 | 8.60 | 12.29 | 0.00 | 0.00% | 0.13 | 0 | 331 | 0.54 | -0.63 | 0.03 | -0.05 | 6/25/2026 | 7/1/2026 4:00:04 PM EST |
| 70.00 | 11.50 | 14.80 | 13.15 | 12.45 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.86 | -0.74 | 0.02 | -0.04 | 6/17/2026 | 7/1/2026 4:00:04 PM EST |
| 75.00 | 15.50 | 19.20 | 17.35 | 14.20 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.92 | -0.81 | 0.02 | -0.04 | 6/15/2026 | 7/1/2026 4:00:04 PM EST |
| 80.00 | 20.10 | 23.70 | 21.90 | % | 0.27 | 0 | 132 | 0.97 | -0.87 | 0.01 | -0.03 | 7/1/2026 4:00:04 PM EST | |||
| 85.00 | 24.90 | 28.60 | 26.75 | % | 0.31 | 0 | 2 | 1.06 | -0.91 | 0.01 | -0.02 | 7/1/2026 4:00:04 PM EST | |||
| 90.00 | 29.80 | 33.40 | 31.60 | % | 0.35 | 0 | 0 | 1.13 | -0.93 | 0.01 | -0.02 | 7/1/2026 4:00:04 PM EST | |||
| 95.00 | 34.70 | 38.30 | 36.50 | % | 0.38 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 7/1/2026 4:00:04 PM EST | |||
| 100.00 | 39.60 | 43.60 | 41.60 | % | 0.42 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.01 | 7/1/2026 4:00:04 PM EST | |||
| 105.00 | 44.60 | 48.70 | 46.65 | % | 0.44 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 7/1/2026 4:00:04 PM EST | |||
| 110.00 | 49.60 | 53.60 | 51.60 | % | 0.47 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST |