Options Chain for ELASTIC N V ORD SHS (ESTC) - $91.34 as of 4/1/2025 8:53:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 30.50 | 32.60 | 32.15 | 0.00 | 0.00% | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 4:00:03 PM EST |
| 65.00 | 25.50 | 27.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/1/2025 4:00:03 PM EST | |||
| 70.00 | 20.50 | 23.20 | 26.78 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.99 | 0.00 | -0.03 | 3/21/2025 | 4/1/2025 4:00:03 PM EST |
| 75.00 | 16.00 | 18.40 | % | 0 | 0 | 1.14 | 0.96 | 0.01 | -0.05 | 4/1/2025 4:00:03 PM EST | |||
| 80.00 | 11.50 | 12.60 | 23.40 | 0.00 | 0.00% | 0 | 55 | 0.50 | 0.89 | 0.02 | -0.08 | 3/25/2025 | 4/1/2025 4:00:03 PM EST |
| 85.00 | 6.50 | 8.20 | 7.63 | 0.00 | 0.00% | 0 | 74 | 0.40 | 0.77 | 0.03 | -0.11 | 3/28/2025 | 4/1/2025 4:00:03 PM EST |
| 90.00 | 4.40 | 4.70 | 4.30 | +0.80 | +22.86% | 8 | 97 | 0.48 | 0.59 | 0.04 | -0.13 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 95.00 | 2.10 | 2.35 | 2.20 | +0.65 | +41.94% | 3 | 175 | 0.47 | 0.38 | 0.04 | -0.11 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 100.00 | 0.80 | 1.10 | 0.92 | +0.24 | +35.30% | 13 | 112 | 0.47 | 0.20 | 0.03 | -0.08 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 105.00 | 0.25 | 0.50 | 0.41 | +0.08 | +24.25% | 8 | 682 | 0.47 | 0.10 | 0.02 | -0.05 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 110.00 | 0.10 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 223 | 0.51 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 4/1/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 134 | 0.88 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 4/1/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 74 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 79 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 238 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/1/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.35 | 0.86 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.30 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 4/1/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.79 | -0.01 | 0.00 | -0.03 | 3/24/2025 | 4/1/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 56 | 0.70 | -0.04 | 0.01 | -0.05 | 3/24/2025 | 4/1/2025 4:00:03 PM EST |
| 80.00 | 0.45 | 0.75 | 0.70 | -0.52 | -42.63% | 8 | 201 | 0.60 | -0.11 | 0.02 | -0.08 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 85.00 | 1.30 | 1.50 | 1.26 | -0.92 | -42.21% | 5 | 235 | 0.52 | -0.23 | 0.03 | -0.11 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 90.00 | 2.90 | 3.20 | 3.30 | -1.70 | -34.00% | 36 | 1,011 | 0.50 | -0.41 | 0.04 | -0.13 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 95.00 | 5.50 | 5.90 | 5.60 | -1.20 | -17.65% | 11 | 348 | 0.48 | -0.62 | 0.04 | -0.11 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 100.00 | 9.20 | 10.80 | 10.05 | 0.00 | 0.00% | 0 | 623 | 0.50 | -0.80 | 0.03 | -0.08 | 3/28/2025 | 4/1/2025 4:00:03 PM EST |
| 105.00 | 12.30 | 14.80 | 14.60 | 0.00 | 0.00% | 0 | 94 | 0.65 | -0.90 | 0.02 | -0.05 | 3/28/2025 | 4/1/2025 4:00:03 PM EST |
| 110.00 | 18.20 | 19.60 | 19.21 | -3.39 | -15.00% | 1 | 154 | 0.77 | -0.95 | 0.01 | -0.03 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 115.00 | 22.00 | 24.60 | 16.00 | 0.00 | 0.00% | 0 | 12 | 1.09 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 4/1/2025 4:00:03 PM EST |
| 120.00 | 26.70 | 30.60 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/1/2025 4:00:03 PM EST |
| 125.00 | 32.00 | 35.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 130.00 | 37.10 | 40.50 | 20.60 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 4:00:03 PM EST |
| 135.00 | 42.10 | 45.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 140.00 | 47.00 | 49.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 145.00 | 52.10 | 54.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 150.00 | 57.00 | 60.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 155.00 | 61.70 | 65.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 160.00 | 67.00 | 70.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 165.00 | 72.50 | 75.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 170.00 | 77.50 | 80.60 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST |