Options Chain for ELASTIC N V ORD SHS (ESTC) - $88.86 as of 7/29/2025 3:21:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.10 | 50.50 | 48.80 | 47.87 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 45.00 | 42.00 | 45.50 | 43.75 | % | 0.97 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 50.00 | 37.20 | 40.70 | 38.95 | 34.00 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.37 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 7/29/2025 1:58:51 PM EST |
| 55.00 | 32.20 | 35.80 | 34.00 | 33.72 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.20 | 0.98 | 0.00 | -0.02 | 10/11/2024 | 7/29/2025 1:58:51 PM EST |
| 60.00 | 27.80 | 30.40 | 29.10 | 25.50 | 0.00 | 0.00% | 0.49 | 0 | 30 | 0.96 | 0.96 | 0.00 | -0.03 | 7/11/2025 | 7/29/2025 1:58:51 PM EST |
| 65.00 | 23.70 | 25.60 | 24.65 | 21.14 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.84 | 0.92 | 0.01 | -0.04 | 6/30/2025 | 7/29/2025 1:58:51 PM EST |
| 70.00 | 19.90 | 21.60 | 20.75 | 19.01 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.62 | 0.88 | 0.01 | -0.05 | 6/4/2025 | 7/29/2025 1:58:51 PM EST |
| 75.00 | 15.10 | 17.30 | 16.20 | 15.85 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.59 | 0.81 | 0.01 | -0.06 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 12.40 | 12.80 | 12.60 | 14.40 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.61 | 0.73 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 9.40 | 10.00 | 9.70 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 486 | 0.55 | 0.63 | 0.02 | -0.07 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 6.90 | 7.20 | 7.05 | 6.60 | -1.04 | -13.62% | 0.08 | 8 | 211 | 0.55 | 0.52 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 4.90 | 5.20 | 5.05 | 4.70 | -0.70 | -12.97% | 0.05 | 3 | 102 | 0.54 | 0.41 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 3.40 | 3.80 | 3.60 | 3.36 | -0.44 | -11.58% | 0.04 | 18 | 170 | 0.54 | 0.32 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 2.30 | 2.60 | 2.45 | 2.40 | -0.20 | -7.70% | 0.02 | 1 | 1,009 | 0.54 | 0.24 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 1.55 | 1.80 | 1.68 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.54 | 0.18 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 1.05 | 1.25 | 1.15 | 1.10 | +0.20 | +22.23% | 0.01 | 1 | 292 | 0.55 | 0.13 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 120.00 | 0.65 | 0.90 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.56 | 0.09 | 0.01 | -0.03 | 6/30/2025 | 7/29/2025 1:58:51 PM EST |
| 125.00 | 0.35 | 0.70 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.56 | 0.06 | 0.01 | -0.02 | 6/13/2025 | 7/29/2025 1:58:51 PM EST |
| 130.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.05 | 0.01 | -0.02 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 13.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.03 | 0.00 | -0.01 | 2/12/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.02 | 0.00 | -0.01 | 4/4/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.75 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.92 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 5.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 4.62 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/29/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 1:58:51 PM EST |
| 55.00 | 0.15 | 0.95 | 0.55 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | -0.02 | 0.00 | -0.02 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.79 | -0.04 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 65.00 | 0.60 | 1.00 | 0.80 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.63 | -0.08 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 70.00 | 1.10 | 1.40 | 1.25 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.59 | -0.12 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 75.00 | 1.90 | 2.15 | 2.03 | 2.14 | +0.14 | +7.00% | 0.03 | 3 | 282 | 0.56 | -0.19 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 3.20 | 3.50 | 3.35 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 309 | 0.55 | -0.27 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 5.10 | 5.40 | 5.25 | 5.30 | +0.20 | +3.93% | 0.06 | 3 | 141 | 0.55 | -0.37 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 7.60 | 8.00 | 7.80 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 201 | 0.56 | -0.48 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 10.40 | 10.90 | 10.65 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.55 | -0.59 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 13.80 | 14.40 | 14.10 | 18.74 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.55 | -0.68 | 0.02 | -0.07 | 6/20/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 17.60 | 18.50 | 18.05 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.57 | -0.76 | 0.02 | -0.06 | 7/17/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 22.00 | 22.60 | 22.30 | 26.40 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.56 | -0.82 | 0.01 | -0.05 | 6/12/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 26.20 | 28.30 | 27.25 | 17.30 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.67 | -0.87 | 0.01 | -0.04 | 3/5/2025 | 7/29/2025 1:58:51 PM EST |
| 120.00 | 30.40 | 33.30 | 31.85 | % | 0.27 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.03 | 7/29/2025 1:58:51 PM EST | |||
| 125.00 | 34.90 | 38.50 | 36.70 | 21.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.02 | 2/12/2025 | 7/29/2025 1:58:51 PM EST |
| 130.00 | 39.90 | 42.60 | 41.25 | 32.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.02 | 2/24/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 44.90 | 48.40 | 46.65 | 31.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.01 | 12/5/2024 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 49.90 | 53.40 | 51.65 | 35.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 12/5/2024 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 54.90 | 58.40 | 56.65 | % | 0.39 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 150.00 | 59.90 | 63.10 | 61.50 | % | 0.41 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 155.00 | 64.90 | 68.50 | 66.70 | % | 0.43 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 160.00 | 69.90 | 73.20 | 71.55 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 165.00 | 74.90 | 78.20 | 76.55 | % | 0.46 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 170.00 | 79.90 | 82.90 | 81.40 | % | 0.48 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 175.00 | 84.90 | 88.50 | 86.70 | 63.97 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 7/29/2025 1:58:51 PM EST |