Options Chain for ELASTIC N V ORD SHS (ESTC) - $88.27 as of 11/20/2024 4:02:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.80 | 45.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 50.00 | 37.10 | 40.40 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 55.00 | 32.20 | 35.60 | 37.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.98 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 27.60 | 31.30 | 29.07 | % | 3 | 0 | 1.38 | 0.96 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST | |
| 65.00 | 23.30 | 26.60 | 25.27 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.92 | 0.01 | -0.06 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 70.00 | 19.90 | 21.10 | 19.87 | -0.01 | -0.05% | 4 | 31 | 0.83 | 0.88 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 75.00 | 15.80 | 16.70 | 16.50 | -3.02 | -15.48% | 2 | 66 | 0.77 | 0.81 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 80.00 | 12.40 | 13.00 | 9.90 | 0.00 | 0.00% | 0 | 85 | 0.76 | 0.73 | 0.02 | -0.12 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 85.00 | 9.30 | 9.80 | 9.45 | -0.15 | -1.57% | 22 | 66 | 0.74 | 0.63 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 90.00 | 6.90 | 7.90 | 7.10 | 0.00 | 0.00% | 85 | 249 | 0.74 | 0.52 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 95.00 | 5.00 | 5.80 | 5.10 | -0.10 | -1.93% | 28 | 207 | 0.74 | 0.42 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 100.00 | 3.50 | 4.00 | 3.70 | +0.13 | +3.65% | 62 | 323 | 0.74 | 0.33 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 105.00 | 2.45 | 2.75 | 2.65 | +0.05 | +1.93% | 38 | 518 | 0.75 | 0.26 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 110.00 | 1.75 | 2.00 | 1.91 | +0.01 | +0.53% | 42 | 157 | 0.76 | 0.20 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 115.00 | 1.25 | 1.50 | 1.32 | +0.22 | +20.00% | 14 | 15 | 0.77 | 0.15 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 120.00 | 0.90 | 1.10 | 0.96 | +0.11 | +12.95% | 6 | 57 | 0.78 | 0.11 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 125.00 | 0.65 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.08 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 130.00 | 0.45 | 0.60 | 0.56 | +0.21 | +60.00% | 1 | 26 | 0.81 | 0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.43 | -0.01 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 0.05 | 0.75 | 0.25 | % | 1 | 0 | 0.94 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST | |
| 60.00 | 0.30 | 0.50 | 0.42 | -0.03 | -6.67% | 1 | 206 | 0.85 | -0.04 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 0.50 | 0.80 | 0.70 | -0.15 | -17.65% | 26 | 64 | 0.80 | -0.08 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 70.00 | 1.20 | 1.40 | 1.33 | -0.18 | -11.93% | 133 | 264 | 0.79 | -0.12 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 75.00 | 2.10 | 2.35 | 2.25 | -0.25 | -10.00% | 17 | 208 | 0.77 | -0.19 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 80.00 | 3.40 | 3.80 | 3.61 | -0.39 | -9.75% | 6 | 381 | 0.75 | -0.27 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 85.00 | 5.40 | 5.80 | 5.50 | -0.53 | -8.79% | 38 | 270 | 0.75 | -0.37 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 90.00 | 7.90 | 8.20 | 8.20 | -1.02 | -11.07% | 29 | 42 | 0.74 | -0.48 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 95.00 | 10.80 | 11.50 | 10.50 | 0.00 | 0.00% | 0 | 24 | 0.75 | -0.58 | 0.02 | -0.13 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 100.00 | 14.20 | 15.10 | 15.70 | 0.00 | 0.00% | 0 | 57 | 0.74 | -0.67 | 0.02 | -0.12 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 105.00 | 17.60 | 19.30 | 20.10 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.74 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 110.00 | 21.90 | 23.60 | % | 0 | 0 | 0.73 | -0.80 | 0.01 | -0.09 | 11/20/2024 3:59:51 PM EST | |||
| 115.00 | 26.00 | 28.50 | % | 0 | 0 | 0.96 | -0.85 | 0.01 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 120.00 | 30.50 | 34.10 | % | 0 | 0 | 1.13 | -0.89 | 0.01 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 125.00 | 35.60 | 38.70 | % | 0 | 0 | 1.17 | -0.92 | 0.01 | -0.05 | 11/20/2024 3:59:51 PM EST | |||
| 130.00 | 40.30 | 43.50 | % | 0 | 0 | 1.22 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:51 PM EST |