Options Chain for ELASTIC N V ORD SHS (ESTC) - $85.94 as of 8/24/2026 2:05:48 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 | 51.50 | 55.50 | 53.50 | 53.45 | 0.00 | 0.00% | 1.78 | 0 | 13 | 3.22 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 35.00 | 46.60 | 50.50 | 48.55 | % | 1.39 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 40.00 | 41.40 | 45.60 | 43.50 | % | 1.09 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 45.00 | 36.70 | 40.60 | 38.65 | % | 0.86 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 50.00 | 32.70 | 35.60 | 34.15 | 33.60 | +8.78 | +35.38% | 0.68 | 25 | 4 | 1.83 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 55.00 | 27.60 | 30.90 | 29.25 | 12.62 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.63 | 0.97 | 0.00 | -0.03 | 7/31/2026 | 8/24/2026 3:59:55 PM EST |
| 60.00 | 22.60 | 25.60 | 24.10 | 27.58 | 0.00 | 0.00% | 0.40 | 0 | 80 | 1.31 | 0.93 | 0.01 | -0.06 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 65.00 | 18.60 | 21.30 | 19.95 | 21.65 | 0.00 | 0.00% | 0.31 | 0 | 86 | 0.87 | 0.88 | 0.01 | -0.09 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 70.00 | 14.50 | 17.80 | 16.15 | 17.70 | 0.00 | 0.00% | 0.23 | 0 | 104 | 0.93 | 0.80 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 75.00 | 11.00 | 14.20 | 12.60 | 12.90 | -1.29 | -9.10% | 0.17 | 8 | 155 | 0.92 | 0.72 | 0.02 | -0.14 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 80.00 | 8.00 | 9.60 | 8.80 | 9.37 | -1.68 | -15.21% | 0.11 | 37 | 151 | 0.81 | 0.62 | 0.02 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 85.00 | 5.40 | 8.00 | 6.70 | 6.55 | -1.85 | -22.03% | 0.08 | 64 | 258 | 0.85 | 0.51 | 0.02 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 90.00 | 4.50 | 5.20 | 4.85 | 5.00 | -1.40 | -21.88% | 0.05 | 66 | 365 | 0.85 | 0.41 | 0.02 | -0.14 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 95.00 | 3.30 | 3.70 | 3.50 | 3.50 | -0.90 | -20.46% | 0.04 | 4 | 713 | 0.86 | 0.30 | 0.02 | -0.12 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 100.00 | 1.25 | 3.10 | 2.18 | 2.50 | -0.71 | -22.12% | 0.02 | 60 | 801 | 0.89 | 0.22 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 105.00 | 0.05 | 2.60 | 1.33 | 1.93 | -0.46 | -19.25% | 0.01 | 3 | 16 | 0.70 | 0.14 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 110.00 | 0.75 | 1.70 | 1.23 | 1.40 | -0.30 | -17.65% | 0.01 | 1 | 29 | 0.87 | 0.10 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 115.00 | 0.45 | 2.40 | 1.43 | 1.00 | -0.27 | -21.26% | 0.01 | 1 | 26 | 1.04 | 0.06 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 120.00 | 0.15 | 1.35 | 0.75 | 0.80 | % | 0.01 | 2 | 0 | 0.89 | 0.04 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 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 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 13 | 1.25 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.36 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.55 | 1.28 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 203 | 1.65 | -0.03 | 0.00 | -0.03 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 60.00 | 0.35 | 2.00 | 1.18 | 0.70 | 0.00 | 0.00% | 0.02 | 3 | 88 | 1.04 | -0.07 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 65.00 | 0.45 | 2.00 | 1.23 | 1.25 | +0.09 | +7.76% | 0.02 | 1 | 419 | 0.86 | -0.12 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 70.00 | 0.35 | 3.00 | 1.68 | 2.13 | +0.31 | +17.04% | 0.02 | 1 | 122 | 0.74 | -0.20 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 75.00 | 2.40 | 3.90 | 3.15 | 3.46 | +0.20 | +6.14% | 0.04 | 13 | 136 | 0.79 | -0.28 | 0.02 | -0.14 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 80.00 | 5.10 | 6.10 | 5.60 | 5.67 | +0.67 | +13.40% | 0.07 | 65 | 70 | 0.85 | -0.38 | 0.02 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 85.00 | 6.90 | 8.90 | 7.90 | 8.20 | +1.00 | +13.89% | 0.09 | 97 | 327 | 0.80 | -0.49 | 0.02 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 90.00 | 9.90 | 11.90 | 10.90 | 11.40 | +1.20 | +11.77% | 0.12 | 11 | 15 | 0.79 | -0.59 | 0.02 | -0.14 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 95.00 | 13.50 | 16.20 | 14.85 | 13.95 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.83 | -0.70 | 0.02 | -0.12 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 100.00 | 17.40 | 20.90 | 19.15 | % | 0.19 | 0 | 0 | 0.86 | -0.78 | 0.02 | -0.10 | 8/24/2026 3:59:55 PM EST | |||
| 105.00 | 21.40 | 25.00 | 23.20 | % | 0.22 | 0 | 0 | 1.14 | -0.86 | 0.01 | -0.07 | 8/24/2026 3:59:55 PM EST | |||
| 110.00 | 25.90 | 29.50 | 27.70 | % | 0.25 | 0 | 0 | 1.19 | -0.90 | 0.01 | -0.06 | 8/24/2026 3:59:55 PM EST | |||
| 115.00 | 31.20 | 33.70 | 32.45 | % | 0.28 | 0 | 0 | 1.16 | -0.94 | 0.01 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 120.00 | 35.30 | 38.60 | 36.95 | % | 0.31 | 0 | 0 | 1.24 | -0.96 | 0.01 | -0.03 | 8/24/2026 3:59:55 PM EST |