Options Chain for ELASTIC N V ORD SHS (ESTC) - $53.84 as of 5/22/2026 2:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.20 | 31.30 | 29.75 | 25.81 | 0.00 | 0.00% | 1.19 | 0 | 23 | 2.49 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 30.00 | 23.80 | 25.90 | 24.85 | 24.72 | +4.92 | +24.85% | 0.83 | 41 | 4 | 1.81 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 35.00 | 18.80 | 21.50 | 20.15 | 15.55 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.65 | 0.95 | 0.01 | -0.04 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 40.00 | 14.60 | 16.60 | 15.60 | 11.05 | 0.00 | 0.00% | 0.39 | 0 | 102 | 1.31 | 0.91 | 0.01 | -0.05 | 5/1/2026 | 5/22/2026 3:59:59 PM EST |
| 45.00 | 10.40 | 12.60 | 11.50 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 112 | 0.89 | 0.82 | 0.02 | -0.08 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 50.00 | 7.20 | 8.10 | 7.65 | 7.72 | 0.00 | 0.00% | 0.15 | 0 | 357 | 0.83 | 0.70 | 0.03 | -0.09 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 55.00 | 4.60 | 5.70 | 5.15 | 5.17 | +0.46 | +9.77% | 0.09 | 17 | 212 | 0.83 | 0.55 | 0.03 | -0.10 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 60.00 | 3.20 | 4.90 | 4.05 | 3.40 | +0.48 | +16.44% | 0.07 | 28 | 459 | 0.88 | 0.40 | 0.03 | -0.10 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 65.00 | 1.75 | 2.20 | 1.98 | 1.98 | -0.12 | -5.72% | 0.03 | 75 | 1,335 | 0.86 | 0.28 | 0.03 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 70.00 | 0.80 | 1.45 | 1.13 | 1.18 | +0.03 | +2.61% | 0.02 | 113 | 125 | 0.85 | 0.19 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/22/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 14 | 1.67 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.03 | -9.10% | 0.01 | 3 | 30 | 0.99 | -0.05 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 40.00 | 0.55 | 1.00 | 0.78 | 0.70 | 0.00 | 0.00% | 0.02 | 12 | 80 | 0.98 | -0.09 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 45.00 | 1.05 | 1.65 | 1.35 | 1.55 | -0.15 | -8.83% | 0.03 | 12 | 156 | 0.89 | -0.18 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 50.00 | 2.80 | 3.20 | 3.00 | 3.09 | 0.00 | 0.00% | 0.06 | 0 | 331 | 0.91 | -0.30 | 0.03 | -0.09 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 55.00 | 4.40 | 5.50 | 4.95 | 5.40 | -0.10 | -1.82% | 0.09 | 8 | 115 | 0.84 | -0.45 | 0.03 | -0.10 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 60.00 | 7.60 | 8.60 | 8.10 | 12.19 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.85 | -0.60 | 0.03 | -0.10 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 65.00 | 11.50 | 13.00 | 12.25 | % | 0.19 | 0 | 0 | 0.86 | -0.72 | 0.03 | -0.09 | 5/22/2026 3:59:59 PM EST | |||
| 70.00 | 15.10 | 17.80 | 16.45 | % | 0.23 | 0 | 0 | 1.23 | -0.81 | 0.02 | -0.07 | 5/22/2026 3:59:59 PM EST |