Options Chain for ELASTIC N V ORD SHS (ESTC) - $89.06 as of 9/12/2025 3:34:29 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 | 45.90 | 49.60 | 47.75 | 42.90 | 0.00 | 0.00% | 1.19 | 0 | 3 | 4.63 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 40.90 | 44.60 | 42.75 | % | 0.95 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 50.00 | 35.90 | 39.60 | 37.75 | 34.00 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 30.90 | 34.70 | 32.80 | 33.72 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 26.60 | 29.70 | 28.15 | 28.63 | 0.00 | 0.00% | 0.47 | 0 | 54 | 2.19 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 21.40 | 22.70 | 22.05 | 24.22 | 0.00 | 0.00% | 0.34 | 0 | 101 | 2.21 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 15.90 | 18.00 | 16.95 | 18.00 | -2.00 | -10.00% | 0.24 | 4 | 101 | 1.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 12.30 | 12.80 | 12.55 | 13.08 | -1.72 | -11.63% | 0.17 | 4 | 196 | 1.44 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 7.50 | 8.10 | 7.80 | 7.80 | -0.99 | -11.27% | 0.10 | 300 | 1,794 | 0.86 | 0.94 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 3.30 | 3.60 | 3.45 | 4.34 | -0.50 | -10.34% | 0.04 | 6 | 2,444 | 0.36 | 0.74 | 0.07 | -0.14 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 0.85 | 1.15 | 1.00 | 0.95 | -0.65 | -40.63% | 0.01 | 410 | 2,602 | 0.39 | 0.34 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 0.20 | 1.10 | 0.65 | 0.33 | -0.22 | -40.00% | 0.01 | 13 | 3,629 | 0.56 | 0.08 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.18 | -0.03 | -14.29% | 0.00 | 35 | 1,487 | 0.59 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 1.05 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.22 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 30 | 2,984 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.09 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.30 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,804 | 1.29 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.74 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.83 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.85 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.51 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.47 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.22 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,140 | 1.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 1,026 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 8 | 2,672 | 0.60 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 0.10 | 0.95 | 0.53 | 0.15 | -0.09 | -37.50% | 0.01 | 60 | 3,130 | 0.69 | -0.06 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 0.55 | 1.00 | 0.78 | 0.71 | -0.14 | -16.48% | 0.01 | 29 | 577 | 0.42 | -0.26 | 0.07 | -0.14 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 2.70 | 3.60 | 3.15 | 3.05 | +0.15 | +5.18% | 0.03 | 1 | 331 | 0.78 | -0.66 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 6.60 | 8.70 | 7.65 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.83 | -0.92 | 0.03 | -0.05 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 10.50 | 12.80 | 11.65 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 87 | 1.31 | -0.99 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 16.40 | 18.70 | 17.55 | 16.69 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 21.40 | 23.40 | 22.40 | 25.71 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 26.00 | 28.80 | 27.40 | 28.64 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 30.90 | 33.70 | 32.30 | % | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 125.00 | 36.00 | 38.90 | 37.45 | 21.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 40.80 | 44.10 | 42.45 | 32.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 45.50 | 48.80 | 47.15 | 31.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 51.20 | 53.80 | 52.50 | 35.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 55.90 | 58.30 | 57.10 | % | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 150.00 | 61.00 | 63.50 | 62.25 | % | 0.41 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 155.00 | 66.40 | 68.50 | 67.45 | % | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 160.00 | 70.70 | 74.10 | 72.40 | % | 0.45 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 165.00 | 76.20 | 78.00 | 77.10 | % | 0.47 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 170.00 | 81.30 | 84.00 | 82.65 | % | 0.49 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 175.00 | 85.90 | 88.50 | 87.20 | 63.97 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 9/12/2025 3:59:58 PM EST |