Options Chain for ELASTIC N V ORD SHS (ESTC) - $62.06 as of 2/20/2026 3:02:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.40 | 24.50 | 23.45 | 26.90 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.63 | 0.98 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:15 PM EST |
| 40.00 | 18.10 | 19.80 | 18.95 | 19.80 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.39 | 0.94 | 0.01 | -0.03 | 2/3/2026 | 2/20/2026 3:59:15 PM EST |
| 45.00 | 14.10 | 15.60 | 14.85 | % | 0.33 | 0 | 0 | 1.10 | 0.86 | 0.01 | -0.06 | 2/20/2026 3:59:15 PM EST | |||
| 50.00 | 10.20 | 11.00 | 10.60 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.96 | 0.76 | 0.02 | -0.08 | 2/18/2026 | 2/20/2026 3:59:15 PM EST |
| 55.00 | 7.30 | 7.80 | 7.55 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 161 | 0.95 | 0.63 | 0.02 | -0.10 | 2/17/2026 | 2/20/2026 3:59:15 PM EST |
| 60.00 | 5.00 | 5.40 | 5.20 | 7.10 | 0.00 | 0.00% | 0.09 | 8 | 163 | 0.95 | 0.50 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 65.00 | 3.20 | 3.70 | 3.45 | 3.51 | -1.24 | -26.11% | 0.05 | 247 | 1,282 | 0.93 | 0.38 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 70.00 | 2.05 | 2.40 | 2.23 | 2.29 | -1.00 | -30.40% | 0.03 | 527 | 1,553 | 0.94 | 0.27 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 75.00 | 1.25 | 1.65 | 1.45 | 1.40 | -0.77 | -35.49% | 0.02 | 1,530 | 679 | 0.93 | 0.19 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 80.00 | 0.70 | 1.10 | 0.90 | 1.15 | -0.29 | -20.14% | 0.01 | 63 | 2,181 | 0.94 | 0.13 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 85.00 | 0.50 | 0.80 | 0.65 | 0.78 | -0.07 | -8.24% | 0.01 | 253 | 2,682 | 0.95 | 0.09 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 90.00 | 0.20 | 1.60 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 585 | 1.12 | 0.06 | 0.01 | -0.03 | 2/18/2026 | 2/20/2026 3:59:15 PM EST |
| 95.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.93 | 0.04 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 3:59:15 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.74 | 0.02 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 3:59:15 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.80 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 2/20/2026 3:59:15 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.59 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 2/20/2026 3:59:15 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.67 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:15 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.05 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:15 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 3:59:15 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:15 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 2/20/2026 3:59:15 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/20/2026 3:59:15 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 2/20/2026 3:59:15 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 3:59:15 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 3:59:15 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 2/20/2026 3:59:15 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 2/20/2026 3:59:15 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 2/20/2026 3:59:15 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.68 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/20/2026 3:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | -0.02 | 0.00 | -0.01 | 2/20/2026 3:59:15 PM EST | |||
| 40.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.03 | +7.15% | 0.01 | 1 | 13 | 0.96 | -0.06 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 45.00 | 0.85 | 1.40 | 1.13 | 0.80 | -0.17 | -17.53% | 0.03 | 1 | 18 | 0.93 | -0.14 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 50.00 | 2.25 | 4.20 | 3.23 | 2.40 | +0.60 | +33.34% | 0.06 | 15 | 118 | 0.93 | -0.24 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 55.00 | 4.10 | 4.50 | 4.30 | 4.20 | +0.90 | +27.28% | 0.08 | 9 | 233 | 0.92 | -0.37 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 60.00 | 6.70 | 7.10 | 6.90 | 6.85 | +1.52 | +28.52% | 0.12 | 16 | 679 | 0.92 | -0.50 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 65.00 | 10.00 | 10.40 | 10.20 | 8.40 | -0.20 | -2.33% | 0.16 | 13 | 224 | 0.93 | -0.62 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 70.00 | 13.80 | 14.20 | 14.00 | 12.43 | -0.37 | -2.90% | 0.20 | 4 | 132 | 0.92 | -0.73 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 75.00 | 17.60 | 18.80 | 18.20 | 17.45 | 0.00 | 0.00% | 0.24 | 0 | 153 | 0.95 | -0.81 | 0.02 | -0.07 | 2/6/2026 | 2/20/2026 3:59:15 PM EST |
| 80.00 | 22.40 | 23.40 | 22.90 | 21.07 | +0.22 | +1.06% | 0.29 | 15 | 320 | 0.97 | -0.87 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 85.00 | 26.30 | 27.90 | 27.10 | 13.79 | 0.00 | 0.00% | 0.32 | 0 | 278 | 1.13 | -0.91 | 0.01 | -0.04 | 1/28/2026 | 2/20/2026 3:59:15 PM EST |
| 90.00 | 31.10 | 32.60 | 31.85 | 31.25 | 0.00 | 0.00% | 0.35 | 0 | 140 | 1.15 | -0.94 | 0.01 | -0.03 | 2/6/2026 | 2/20/2026 3:59:15 PM EST |
| 95.00 | 35.10 | 38.80 | 36.95 | 25.00 | 0.00 | 0.00% | 0.39 | 0 | 76 | 1.58 | -0.96 | 0.01 | -0.02 | 1/22/2026 | 2/20/2026 3:59:15 PM EST |
| 100.00 | 40.00 | 42.80 | 41.40 | 20.22 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.42 | -0.98 | 0.00 | -0.01 | 11/18/2025 | 2/20/2026 3:59:15 PM EST |
| 105.00 | 44.90 | 48.90 | 46.90 | 22.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 7/29/2025 | 2/20/2026 3:59:15 PM EST |
| 110.00 | 49.90 | 53.90 | 51.90 | 19.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.90 | -0.99 | 0.00 | -0.01 | 1/28/2025 | 2/20/2026 3:59:15 PM EST |
| 115.00 | 54.90 | 58.90 | 56.90 | 24.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 2/20/2026 3:59:15 PM EST |
| 120.00 | 59.90 | 63.90 | 61.90 | % | 0.52 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 125.00 | 64.90 | 68.90 | 66.90 | % | 0.54 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 130.00 | 69.90 | 73.90 | 71.90 | % | 0.55 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 135.00 | 74.90 | 78.90 | 76.90 | % | 0.57 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 140.00 | 79.90 | 83.90 | 81.90 | % | 0.59 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 145.00 | 84.90 | 88.90 | 86.90 | % | 0.60 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 150.00 | 89.90 | 93.90 | 91.90 | % | 0.61 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 155.00 | 94.90 | 98.90 | 96.90 | % | 0.63 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 160.00 | 99.90 | 103.90 | 101.90 | % | 0.64 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 165.00 | 104.90 | 108.90 | 106.90 | 57.73 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 2/20/2026 3:59:15 PM EST |
| 170.00 | 109.90 | 113.90 | 111.90 | % | 0.66 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 175.00 | 114.90 | 118.90 | 116.90 | 66.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 2/20/2026 3:59:15 PM EST |