Options Chain for ELASTIC N V ORD SHS (ESTC) - $50.56 as of 4/7/2026 7:28:24 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 | 19.00 | 21.20 | 20.10 | 20.54 | 0.00 | 0.00% | 0.67 | 0 | 32 | 2.34 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 35.00 | 14.00 | 16.30 | 15.15 | % | 0.43 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 40.00 | 9.10 | 11.40 | 10.25 | % | 0.26 | 0 | 1 | 1.61 | 0.98 | 0.01 | -0.02 | 4/6/2026 3:59:54 PM EST | |||
| 45.00 | 4.60 | 6.90 | 5.75 | 6.14 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.02 | 0.86 | 0.04 | -0.06 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 50.00 | 1.70 | 2.70 | 2.20 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.78 | 0.56 | 0.08 | -0.09 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 55.00 | 0.25 | 1.00 | 0.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.66 | 0.22 | 0.06 | -0.07 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 60.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.78 | 0.06 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 5 | 3,065 | 0.99 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 4/6/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,188 | 0.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 30 | 2.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:54 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 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.09 | -0.02 | 0.01 | -0.02 | 3/27/2026 | 4/6/2026 3:59:54 PM EST |
| 45.00 | 0.25 | 0.95 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.71 | -0.14 | 0.04 | -0.06 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 50.00 | 1.30 | 2.85 | 2.08 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.66 | -0.44 | 0.08 | -0.09 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 55.00 | 4.00 | 7.00 | 5.50 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 199 | 0.87 | -0.78 | 0.06 | -0.07 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 60.00 | 9.00 | 11.30 | 10.15 | 10.10 | -0.60 | -5.61% | 0.17 | 1 | 89 | 1.34 | -0.94 | 0.02 | -0.03 | 4/7/2026 | 4/6/2026 3:59:54 PM EST |
| 65.00 | 14.00 | 16.30 | 15.15 | % | 0.23 | 0 | 3 | 1.58 | -0.99 | 0.00 | -0.01 | 4/6/2026 3:59:54 PM EST | |||
| 70.00 | 18.90 | 21.30 | 20.10 | 22.05 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:54 PM EST |
| 75.00 | 23.90 | 26.20 | 25.05 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 80.00 | 28.90 | 31.10 | 30.00 | % | 0.38 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 85.00 | 33.90 | 36.30 | 35.10 | % | 0.41 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 90.00 | 38.90 | 41.30 | 40.10 | % | 0.45 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST |