Options Chain for ELASTIC N V ORD SHS (ESTC) - $95.18 as of 4/17/2024 3:52:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.00 | 41.80 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | -0.03 | 4/17/2024 4:00:04 PM EST | |||
| 60.00 | 32.80 | 36.80 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | -0.03 | 4/17/2024 4:00:04 PM EST | |||
| 65.00 | 27.90 | 31.80 | 53.05 | 0.00 | 0.00% | 0 | 1 | 4.69 | 1.00 | 0.00 | -0.03 | 3/1/2024 | 4/17/2024 4:00:04 PM EST |
| 70.00 | 23.10 | 27.00 | 31.34 | 0.00 | 0.00% | 0 | 4 | 3.99 | 1.00 | 0.00 | -0.04 | 3/15/2024 | 4/17/2024 4:00:04 PM EST |
| 75.00 | 18.20 | 21.30 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | -0.04 | 4/17/2024 4:00:04 PM EST | |||
| 80.00 | 12.70 | 16.60 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.04 | 4/17/2024 4:00:04 PM EST | |||
| 85.00 | 8.10 | 11.60 | 22.83 | 0.00 | 0.00% | 0 | 7 | 2.11 | 0.99 | 0.00 | -0.06 | 3/12/2024 | 4/17/2024 4:00:04 PM EST |
| 90.00 | 4.60 | 5.10 | 9.05 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.88 | 0.04 | -0.23 | 4/4/2024 | 4/17/2024 4:00:04 PM EST |
| 95.00 | 1.20 | 1.40 | 1.57 | -0.30 | -16.05% | 33 | 103 | 0.52 | 0.47 | 0.11 | -0.39 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.50 | 0.22 | -0.08 | -26.67% | 17 | 259 | 0.54 | 0.08 | 0.05 | -0.17 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 105.00 | 0.05 | 0.20 | 0.08 | -0.17 | -68.00% | 19 | 316 | 0.80 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 1 | 419 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.05 | 0.10 | +0.02 | +25.00% | 1 | 339 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 769 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 402 | 2.62 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 382 | 2.46 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 346 | 2.88 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 88 | 3.11 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/17/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 72 | 3.60 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 403 | 2.51 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/17/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 301 | 2.67 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/17/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,949 | 2.82 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/17/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 204 | 3.21 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/17/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/17/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/17/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/17/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/17/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/17/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/17/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | -0.03 | 4/17/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | -0.03 | 4/17/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | -0.03 | 4/17/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | -0.04 | 4/17/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.00 | 0.00 | -0.04 | 4/15/2024 | 4/17/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | -0.04 | 3/18/2024 | 4/17/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.07 | -0.01 | 0.00 | -0.06 | 4/11/2024 | 4/17/2024 4:00:04 PM EST |
| 90.00 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 237 | 0.55 | -0.12 | 0.04 | -0.23 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 95.00 | 1.55 | 1.70 | 1.45 | -0.05 | -3.34% | 11 | 428 | 0.52 | -0.53 | 0.11 | -0.39 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 100.00 | 4.50 | 6.80 | 4.95 | +0.05 | +1.02% | 3 | 1,150 | 1.29 | -0.92 | 0.05 | -0.17 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 105.00 | 9.00 | 11.20 | 9.99 | -0.19 | -1.87% | 38 | 271 | 1.56 | -1.00 | 0.00 | -0.02 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 110.00 | 13.50 | 17.00 | 14.10 | -0.92 | -6.13% | 34 | 20 | 2.38 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 115.00 | 18.90 | 21.90 | 16.30 | 0.00 | 0.00% | 0 | 15 | 2.28 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 4:00:04 PM EST |
| 120.00 | 23.80 | 26.20 | 21.20 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 4:00:04 PM EST |
| 125.00 | 28.70 | 31.80 | 26.30 | 0.00 | 0.00% | 0 | 24 | 3.37 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 4:00:04 PM EST |
| 130.00 | 34.00 | 37.10 | 22.27 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/17/2024 4:00:04 PM EST |
| 135.00 | 38.90 | 42.10 | 21.48 | 0.00 | 0.00% | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 4/17/2024 4:00:04 PM EST |
| 140.00 | 44.10 | 47.00 | 32.00 | 0.00 | 0.00% | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/17/2024 4:00:04 PM EST |
| 145.00 | 48.90 | 52.10 | 20.70 | 0.00 | 0.00% | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/17/2024 4:00:04 PM EST |
| 150.00 | 53.70 | 56.90 | 24.35 | 0.00 | 0.00% | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/17/2024 4:00:04 PM EST |
| 155.00 | 59.00 | 62.10 | 27.50 | 0.00 | 0.00% | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/17/2024 4:00:04 PM EST |
| 160.00 | 64.00 | 66.50 | 30.50 | 0.00 | 0.00% | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/17/2024 4:00:04 PM EST |
| 165.00 | 68.90 | 72.10 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 170.00 | 73.90 | 77.10 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 175.00 | 79.00 | 82.10 | % | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 180.00 | 84.00 | 87.10 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 185.00 | 88.90 | 92.10 | % | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 190.00 | 93.90 | 97.10 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 195.00 | 98.50 | 102.10 | % | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST |