Options Chain for ELASTIC N V ORD SHS (ESTC) - $86.38 as of 10/29/2025 8:42:14 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 | 44.60 | 48.60 | 46.60 | 41.02 | 0.00 | 0.00% | 1.17 | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:53 PM EST |
| 45.00 | 40.40 | 43.60 | 42.00 | 42.20 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 3:59:53 PM EST |
| 50.00 | 35.40 | 38.80 | 37.10 | % | 0.74 | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 55.00 | 30.50 | 33.70 | 32.10 | 32.30 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.73 | 0.99 | 0.00 | -0.02 | 9/16/2025 | 10/29/2025 3:59:53 PM EST |
| 60.00 | 25.60 | 28.80 | 27.20 | 30.41 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.50 | 0.98 | 0.00 | -0.03 | 9/19/2025 | 10/29/2025 3:59:53 PM EST |
| 65.00 | 20.70 | 23.20 | 21.95 | % | 0.34 | 0 | 0 | 1.13 | 0.94 | 0.01 | -0.05 | 10/29/2025 3:59:53 PM EST | |||
| 70.00 | 16.10 | 19.50 | 17.80 | 19.63 | 0.00 | 0.00% | 0.25 | 0 | 49 | 1.15 | 0.88 | 0.01 | -0.08 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 75.00 | 12.10 | 14.40 | 13.25 | 16.07 | 0.00 | 0.00% | 0.18 | 0 | 312 | 0.67 | 0.80 | 0.02 | -0.11 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 80.00 | 8.30 | 11.40 | 9.85 | 9.81 | 0.00 | 0.00% | 0.12 | 0 | 130 | 0.70 | 0.70 | 0.02 | -0.13 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 85.00 | 4.70 | 8.40 | 6.55 | 6.90 | +0.40 | +6.16% | 0.08 | 1 | 601 | 0.66 | 0.58 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 90.00 | 4.10 | 5.10 | 4.60 | 4.74 | +0.49 | +11.53% | 0.05 | 13 | 1,280 | 0.69 | 0.45 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 95.00 | 2.50 | 3.40 | 2.95 | 2.97 | +0.22 | +8.00% | 0.03 | 5 | 406 | 0.68 | 0.33 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 100.00 | 1.50 | 2.00 | 1.75 | 1.70 | -0.60 | -26.09% | 0.02 | 5 | 682 | 0.67 | 0.22 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 105.00 | 0.70 | 1.05 | 0.88 | 0.94 | -0.01 | -1.06% | 0.01 | 1 | 7,441 | 0.64 | 0.13 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 110.00 | 0.10 | 1.20 | 0.65 | 0.69 | -0.06 | -8.00% | 0.01 | 1 | 78 | 0.64 | 0.08 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.98 | 0.05 | 0.01 | -0.03 | 10/21/2025 | 10/29/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.21 | 0.03 | 0.00 | -0.02 | 10/21/2025 | 10/29/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.88 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.38 | 0.01 | 0.00 | -0.01 | 9/22/2025 | 10/29/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/29/2025 3:59:53 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 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/29/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.97 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 10/29/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 164 | 1.70 | -0.01 | 0.00 | -0.02 | 10/13/2025 | 10/29/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.46 | -0.02 | 0.00 | -0.03 | 10/20/2025 | 10/29/2025 3:59:53 PM EST |
| 65.00 | 0.15 | 2.35 | 1.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.95 | -0.06 | 0.01 | -0.05 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 70.00 | 0.50 | 1.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,014 | 0.70 | -0.12 | 0.01 | -0.08 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 75.00 | 0.80 | 2.05 | 1.43 | 1.49 | +0.33 | +28.45% | 0.02 | 6 | 597 | 0.66 | -0.20 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 80.00 | 1.00 | 3.20 | 2.10 | 3.20 | +0.65 | +25.49% | 0.03 | 10 | 482 | 0.56 | -0.30 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 85.00 | 3.70 | 6.70 | 5.20 | 4.55 | +0.25 | +5.82% | 0.06 | 6 | 488 | 0.70 | -0.42 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 90.00 | 7.30 | 9.70 | 8.50 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 490 | 0.76 | -0.55 | 0.03 | -0.14 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 95.00 | 9.50 | 13.10 | 11.30 | 11.59 | 0.00 | 0.00% | 0.12 | 0 | 270 | 0.68 | -0.67 | 0.02 | -0.12 | 10/21/2025 | 10/29/2025 3:59:53 PM EST |
| 100.00 | 13.40 | 17.10 | 15.25 | 19.92 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.94 | -0.78 | 0.02 | -0.09 | 10/17/2025 | 10/29/2025 3:59:53 PM EST |
| 105.00 | 17.70 | 21.30 | 19.50 | 21.29 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.98 | -0.87 | 0.02 | -0.07 | 9/2/2025 | 10/29/2025 3:59:53 PM EST |
| 110.00 | 22.10 | 25.80 | 23.95 | 22.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -0.92 | 0.01 | -0.04 | 9/19/2025 | 10/29/2025 3:59:53 PM EST |
| 115.00 | 26.90 | 30.60 | 28.75 | % | 0.25 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.03 | 10/29/2025 3:59:53 PM EST | |||
| 120.00 | 31.60 | 35.60 | 33.60 | % | 0.28 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.02 | 10/29/2025 3:59:53 PM EST | |||
| 125.00 | 36.80 | 40.60 | 38.70 | % | 0.31 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 130.00 | 41.80 | 45.60 | 43.70 | % | 0.34 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 135.00 | 46.80 | 50.60 | 48.70 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 140.00 | 51.90 | 55.60 | 53.75 | % | 0.38 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST |