Options Chain for ELASTIC N V ORD SHS (ESTC) - $85.50 as of 6/6/2025 9:21:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.50 | 48.50 | 39.00 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/5/2025 3:59:58 PM EST |
| 45.00 | 39.50 | 43.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 50.00 | 34.40 | 38.60 | 34.52 | 0.00 | 0.00% | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:58 PM EST |
| 55.00 | 29.50 | 33.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 60.00 | 25.30 | 28.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 65.00 | 20.30 | 22.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 70.00 | 14.90 | 17.80 | 12.58 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.97 | 0.01 | -0.02 | 5/30/2025 | 6/5/2025 3:59:58 PM EST |
| 75.00 | 10.10 | 12.90 | 11.95 | 0.00 | 0.00% | 0 | 44 | 0.80 | 0.91 | 0.02 | -0.05 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 80.00 | 7.10 | 7.50 | 7.33 | 0.00 | 0.00% | 0 | 180 | 0.47 | 0.81 | 0.03 | -0.07 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 85.00 | 3.40 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 481 | 0.41 | 0.60 | 0.06 | -0.08 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 90.00 | 1.20 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 931 | 0.39 | 0.30 | 0.06 | -0.07 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 95.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 895 | 0.39 | 0.12 | 0.03 | -0.05 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,414 | 0.43 | 0.04 | 0.01 | -0.02 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 678 | 0.50 | 0.01 | 0.00 | -0.01 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,819 | 0.54 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 367 | 0.62 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 573 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 127 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 300 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/5/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/5/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 74 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/5/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 55 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/5/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/5/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.05 | 1.28 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/5/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.05 | 0.97 | 0.00 | 0.00% | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/5/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/5/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/5/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 85 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 145 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,021 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 70.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 566 | 0.59 | -0.03 | 0.01 | -0.02 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 75.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 956 | 0.48 | -0.09 | 0.02 | -0.05 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 80.00 | 0.65 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 1,787 | 0.42 | -0.19 | 0.03 | -0.07 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 85.00 | 1.90 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 1,175 | 0.39 | -0.40 | 0.06 | -0.08 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 90.00 | 4.60 | 5.90 | 4.36 | 0.00 | 0.00% | 0 | 1,135 | 0.45 | -0.70 | 0.06 | -0.07 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 95.00 | 8.60 | 9.10 | 8.40 | 0.00 | 0.00% | 0 | 219 | 0.63 | -0.88 | 0.03 | -0.05 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 100.00 | 13.40 | 15.20 | 20.90 | 0.00 | 0.00% | 0 | 134 | 0.60 | -0.96 | 0.01 | -0.02 | 5/30/2025 | 6/5/2025 3:59:58 PM EST |
| 105.00 | 16.60 | 20.50 | 15.49 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.99 | 0.00 | -0.01 | 5/23/2025 | 6/5/2025 3:59:58 PM EST |
| 110.00 | 21.80 | 25.30 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/5/2025 3:59:58 PM EST |
| 115.00 | 26.60 | 30.60 | 37.95 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/5/2025 3:59:58 PM EST |
| 120.00 | 31.60 | 35.70 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/5/2025 3:59:58 PM EST |
| 125.00 | 36.60 | 40.70 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/5/2025 3:59:58 PM EST |
| 130.00 | 41.60 | 45.70 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/5/2025 3:59:58 PM EST |
| 135.00 | 46.60 | 50.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 140.00 | 51.60 | 55.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 145.00 | 56.60 | 60.70 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 150.00 | 61.60 | 65.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 155.00 | 66.60 | 70.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 160.00 | 71.60 | 75.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 165.00 | 76.60 | 80.60 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 170.00 | 81.60 | 85.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 175.00 | 86.60 | 90.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST |