Options Chain for ELASTIC N V ORD SHS (ESTC) - $91.81 as of 9/8/2026 10:52:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 56.70 | 59.90 | 58.30 | 53.45 | 0.00 | 0.00% | 1.94 | 0 | 9 | 4.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/8/2026 9:59:00 AM EST |
| 35.00 | 51.90 | 54.90 | 53.40 | 62.70 | 0.00 | 0.00% | 1.53 | 0 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 9:59:00 AM EST |
| 40.00 | 46.90 | 50.20 | 48.55 | % | 1.21 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 45.00 | 42.00 | 44.90 | 43.45 | % | 0.97 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 50.00 | 37.60 | 39.80 | 38.70 | 46.50 | 0.00 | 0.00% | 0.77 | 0 | 62 | 2.76 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:59:00 AM EST |
| 55.00 | 32.30 | 34.80 | 33.55 | 12.62 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/8/2026 9:59:00 AM EST |
| 60.00 | 27.90 | 29.80 | 28.85 | 25.05 | 0.00 | 0.00% | 0.48 | 0 | 79 | 2.04 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 9:59:00 AM EST |
| 65.00 | 22.70 | 24.80 | 23.75 | 39.40 | 0.00 | 0.00% | 0.37 | 0 | 86 | 1.72 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 9:59:00 AM EST |
| 70.00 | 18.10 | 19.90 | 19.00 | 26.80 | 0.00 | 0.00% | 0.27 | 0 | 98 | 1.45 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 9/8/2026 9:59:00 AM EST |
| 75.00 | 13.20 | 15.00 | 14.10 | 20.77 | 0.00 | 0.00% | 0.19 | 0 | 156 | 1.00 | 0.96 | 0.01 | -0.04 | 9/4/2026 | 9/8/2026 9:59:00 AM EST |
| 80.00 | 8.80 | 10.20 | 9.50 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 231 | 0.94 | 0.87 | 0.02 | -0.09 | 9/3/2026 | 9/8/2026 9:59:00 AM EST |
| 85.00 | 4.50 | 6.60 | 5.55 | 6.30 | -2.80 | -30.77% | 0.07 | 2 | 393 | 0.64 | 0.69 | 0.04 | -0.14 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 90.00 | 2.50 | 3.00 | 2.75 | 2.90 | -1.90 | -39.59% | 0.03 | 2 | 656 | 0.55 | 0.45 | 0.05 | -0.16 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 95.00 | 1.10 | 1.40 | 1.25 | 1.30 | -0.79 | -37.80% | 0.01 | 423 | 1,370 | 0.55 | 0.24 | 0.04 | -0.13 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 100.00 | 0.60 | 0.65 | 0.63 | 0.60 | -0.26 | -30.24% | 0.01 | 1,014 | 4,296 | 0.62 | 0.12 | 0.02 | -0.08 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 105.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.35 | -87.50% | 0.00 | 3 | 1,423 | 0.60 | 0.06 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.07 | -35.00% | 0.00 | 30 | 1,062 | 0.69 | 0.02 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 30 | 266 | 1.02 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,454 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:00 AM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/8/2026 9:59:00 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.71 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:59:00 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:59:00 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 9:59:00 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:59:00 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:59:00 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.79 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/8/2026 9:59:00 AM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.16 | +0.06 | +60.00% | 0.00 | 10 | 959 | 0.59 | -0.04 | 0.01 | -0.04 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 80.00 | 0.35 | 0.70 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 0.57 | -0.13 | 0.02 | -0.09 | 9/4/2026 | 9/8/2026 9:59:00 AM EST |
| 85.00 | 1.60 | 2.00 | 1.80 | 1.70 | +0.62 | +57.41% | 0.02 | 8 | 848 | 0.55 | -0.31 | 0.04 | -0.14 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 90.00 | 3.80 | 4.40 | 4.10 | 4.00 | +1.62 | +68.07% | 0.05 | 2 | 274 | 0.52 | -0.55 | 0.05 | -0.16 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 95.00 | 6.70 | 8.00 | 7.35 | 7.50 | +2.50 | +50.00% | 0.08 | 2 | 284 | 0.55 | -0.76 | 0.04 | -0.13 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 100.00 | 11.40 | 12.40 | 11.90 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 215 | 0.80 | -0.88 | 0.02 | -0.08 | 9/4/2026 | 9/8/2026 9:59:00 AM EST |
| 105.00 | 15.30 | 17.40 | 16.35 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.99 | -0.94 | 0.01 | -0.05 | 9/1/2026 | 9/8/2026 9:59:00 AM EST |
| 110.00 | 19.70 | 22.20 | 20.95 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.10 | -0.98 | 0.01 | -0.02 | 8/28/2026 | 9/8/2026 9:59:00 AM EST |
| 115.00 | 24.90 | 27.40 | 26.15 | 25.85 | +11.95 | +85.98% | 0.23 | 1 | 7 | 1.31 | -1.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 120.00 | 29.90 | 32.20 | 31.05 | 30.80 | +7.80 | +33.92% | 0.26 | 1 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:59:00 AM EST |
| 125.00 | 34.70 | 37.70 | 36.20 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 130.00 | 39.70 | 42.70 | 41.20 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 135.00 | 44.50 | 47.90 | 46.20 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 140.00 | 49.50 | 53.60 | 51.55 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 145.00 | 54.50 | 58.20 | 56.35 | % | 0.39 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 150.00 | 59.50 | 63.20 | 61.35 | % | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST | |||
| 155.00 | 64.50 | 68.20 | 66.35 | % | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:00 AM EST |