Options Chain for ELASTIC N V ORD SHS (ESTC) - $58.10 as of 7/27/2026 7:33:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.70 | 33.60 | 31.65 | % | 1.05 | 0 | 0 | 1.89 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 24.90 | 28.30 | 26.60 | % | 0.76 | 0 | 0 | 1.46 | 0.97 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 20.30 | 23.80 | 22.05 | % | 0.55 | 0 | 0 | 1.35 | 0.94 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 45.00 | 16.40 | 19.30 | 17.85 | % | 0.40 | 0 | 0 | 0.78 | 0.88 | 0.01 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 50.00 | 12.00 | 15.50 | 13.75 | % | 0.28 | 0 | 0 | 0.76 | 0.80 | 0.02 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 55.00 | 9.70 | 11.40 | 10.55 | % | 0.19 | 0 | 0 | 0.79 | 0.70 | 0.02 | -0.06 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 6.90 | 8.50 | 7.70 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.76 | 0.59 | 0.02 | -0.07 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 5.00 | 6.20 | 5.60 | 6.10 | +2.35 | +62.67% | 0.09 | 65 | 64 | 0.76 | 0.48 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 3.60 | 4.60 | 4.10 | 3.68 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.77 | 0.38 | 0.02 | -0.07 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 2.25 | 3.50 | 2.88 | 3.00 | +0.60 | +25.00% | 0.04 | 2 | 9 | 0.77 | 0.30 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 1.55 | 2.55 | 2.05 | 2.04 | +0.34 | +20.00% | 0.03 | 1 | 13 | 0.77 | 0.23 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 1.10 | 1.95 | 1.53 | 1.59 | % | 0.02 | 1 | 0 | 0.79 | 0.18 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 90.00 | 1.00 | 1.50 | 1.25 | 1.38 | -0.12 | -8.00% | 0.01 | 154 | 3 | 0.82 | 0.13 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.14 | -0.03 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.35 | 1.00 | 0.68 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.83 | -0.06 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 45.00 | 0.90 | 1.55 | 1.23 | 1.23 | -0.38 | -23.61% | 0.03 | 1 | 3 | 0.79 | -0.12 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 50.00 | 1.80 | 2.70 | 2.25 | 2.28 | -0.47 | -17.10% | 0.04 | 1 | 35 | 0.76 | -0.20 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 55.00 | 3.20 | 4.50 | 3.85 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | -0.30 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 60.00 | 5.60 | 7.20 | 6.40 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.77 | -0.41 | 0.02 | -0.07 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 8.20 | 9.90 | 9.05 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 377 | 0.74 | -0.52 | 0.02 | -0.07 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 11.70 | 13.10 | 12.40 | 12.32 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.74 | -0.62 | 0.02 | -0.07 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 15.70 | 16.90 | 16.30 | % | 0.22 | 0 | 0 | 0.74 | -0.70 | 0.02 | -0.06 | 7/27/2026 4:00:01 PM EST | |||
| 80.00 | 20.00 | 21.60 | 20.80 | % | 0.26 | 0 | 0 | 0.79 | -0.77 | 0.02 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 85.00 | 23.80 | 26.20 | 25.00 | % | 0.29 | 0 | 0 | 0.96 | -0.82 | 0.01 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 90.00 | 28.40 | 30.70 | 29.55 | % | 0.33 | 0 | 0 | 0.98 | -0.87 | 0.01 | -0.04 | 7/27/2026 4:00:01 PM EST |