Options Chain for ELASTIC N V ORD SHS (ESTC) - $88.71 as of 7/25/2025 12:41:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.10 | 52.30 | 50.70 | % | 1.27 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 45.00 | 44.10 | 47.30 | 45.70 | 37.37 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 39.10 | 42.10 | 40.60 | % | 0.81 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 34.10 | 36.90 | 35.50 | % | 0.65 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 60.00 | 29.30 | 32.50 | 30.90 | 33.50 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 24.40 | 27.00 | 25.70 | 18.94 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.10 | 1.00 | 0.00 | -0.02 | 6/18/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 19.80 | 21.80 | 20.80 | 16.45 | 0.00 | 0.00% | 0.30 | 0 | 28 | 0.82 | 0.98 | 0.00 | -0.03 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 14.80 | 16.60 | 15.70 | 11.20 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.64 | 0.95 | 0.01 | -0.04 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 11.30 | 11.80 | 11.55 | 11.10 | +3.40 | +44.16% | 0.14 | 1 | 105 | 0.39 | 0.87 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 7.20 | 7.60 | 7.40 | 7.00 | +1.40 | +25.00% | 0.09 | 41 | 141 | 0.34 | 0.75 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 3.80 | 4.20 | 4.00 | 4.20 | +1.20 | +40.00% | 0.04 | 169 | 574 | 0.37 | 0.56 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 1.60 | 2.05 | 1.83 | 1.83 | +0.50 | +37.60% | 0.02 | 80 | 1,943 | 0.38 | 0.34 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 0.85 | 1.00 | 0.93 | 0.85 | +0.25 | +41.67% | 0.01 | 199 | 2,409 | 0.40 | 0.15 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.52 | 0.06 | 0.01 | -0.02 | 6/25/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.59 | 0.02 | 0.00 | -0.01 | 6/25/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 11.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/25/2025 11:58:59 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/25/2025 11:58:59 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/25/2025 11:58:59 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/25/2025 11:58:59 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/25/2025 11:58:59 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.87 | 0.00 | 0.00 | -0.02 | 7/1/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 0.10 | 0.55 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.65 | -0.02 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 120 | 0.59 | -0.05 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.40 | -44.45% | 0.01 | 1 | 74 | 0.43 | -0.13 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 1.05 | 1.35 | 1.20 | 1.20 | -0.15 | -11.12% | 0.01 | 1 | 161 | 0.42 | -0.25 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 2.45 | 3.00 | 2.73 | 4.78 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.39 | -0.44 | 0.04 | -0.10 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 5.50 | 6.20 | 5.85 | 10.03 | 0.00 | 0.00% | 0.06 | 0 | 264 | 0.37 | -0.66 | 0.04 | -0.08 | 5/29/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 9.50 | 10.10 | 9.80 | 15.80 | 0.00 | 0.00% | 0.10 | 0 | 96 | 0.45 | -0.85 | 0.03 | -0.04 | 6/30/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 13.70 | 16.20 | 14.95 | 15.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -0.94 | 0.01 | -0.02 | 3/27/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 18.70 | 21.10 | 19.90 | 20.44 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.92 | -0.98 | 0.00 | -0.01 | 3/7/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 23.10 | 25.40 | 24.25 | 17.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.02 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 27.50 | 30.90 | 29.20 | 19.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 33.00 | 36.00 | 34.50 | 19.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 37.70 | 41.00 | 39.35 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 43.30 | 46.00 | 44.65 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 47.80 | 51.00 | 49.40 | 28.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/25/2025 11:58:59 AM EST |
| 145.00 | 53.20 | 55.90 | 54.55 | % | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 58.30 | 61.00 | 59.65 | 39.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 7/25/2025 11:58:59 AM EST |
| 155.00 | 62.20 | 66.00 | 64.10 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 68.00 | 71.00 | 69.50 | % | 0.43 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 72.20 | 76.00 | 74.10 | % | 0.45 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 77.10 | 81.00 | 79.05 | % | 0.46 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |