Options Chain for ELASTIC N V ORD SHS (ESTC) - $78.75 as of 12/23/2025 7:33:09 AM 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 | 35.40 | 39.00 | 37.20 | 34.72 | 0.00 | 0.00% | 0.93 | 0 | 20 | 2.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 30.40 | 34.00 | 32.20 | 42.50 | 0.00 | 0.00% | 0.72 | 0 | 13 | 1.92 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 25.40 | 28.40 | 26.90 | 33.70 | 0.00 | 0.00% | 0.54 | 0 | 24 | 1.44 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 20.70 | 23.40 | 22.05 | 17.00 | 0.00 | 0.00% | 0.40 | 0 | 17 | 1.19 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 15.80 | 18.60 | 17.20 | 17.53 | 0.00 | 0.00% | 0.29 | 0 | 44 | 1.00 | 0.98 | 0.00 | -0.02 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 11.20 | 13.60 | 12.40 | 14.01 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.77 | 0.93 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 7.50 | 8.40 | 7.95 | 7.00 | -2.40 | -25.54% | 0.11 | 1 | 164 | 0.39 | 0.83 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 4.00 | 4.50 | 4.25 | 3.50 | -1.70 | -32.70% | 0.06 | 50 | 310 | 0.36 | 0.64 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 80.00 | 1.85 | 2.30 | 2.08 | 2.04 | -0.57 | -21.84% | 0.03 | 111 | 2,109 | 0.38 | 0.38 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 85.00 | 0.85 | 1.00 | 0.93 | 0.86 | -0.39 | -31.20% | 0.01 | 114 | 1,911 | 0.42 | 0.20 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 90.00 | 0.35 | 0.60 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 637 | 0.46 | 0.11 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 95.00 | 0.10 | 0.70 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.53 | 0.06 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.03 | -16.67% | 0.00 | 4 | 573 | 0.66 | 0.02 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 32 | 177 | 0.68 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.96 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:58 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.20 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:58 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:58:58 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.47 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:58:58 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.99 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/23/2025 1:58:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:58:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/23/2025 1:58:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.16 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.22 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/23/2025 1:58:58 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 1:58:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.37 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:58:58 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 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 47 | 2.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.67 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.58 | -0.02 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.47 | -0.07 | 0.01 | -0.04 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 0.60 | 1.00 | 0.80 | 0.75 | +0.09 | +13.64% | 0.01 | 2 | 1,099 | 0.43 | -0.17 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 1.65 | 2.05 | 1.85 | 1.65 | 0.00 | 0.00% | 0.02 | 10 | 196 | 0.37 | -0.36 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 80.00 | 4.40 | 4.90 | 4.65 | 3.96 | 0.00 | 0.00% | 0.06 | 0 | 395 | 0.40 | -0.62 | 0.05 | -0.07 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 85.00 | 7.50 | 9.90 | 8.70 | 8.03 | 0.00 | 0.00% | 0.10 | 0 | 148 | 0.61 | -0.80 | 0.03 | -0.05 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 90.00 | 12.90 | 14.80 | 13.85 | 14.50 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.76 | -0.89 | 0.02 | -0.04 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 95.00 | 17.10 | 19.80 | 18.45 | 12.80 | 0.00 | 0.00% | 0.19 | 0 | 95 | 0.90 | -0.94 | 0.01 | -0.02 | 11/20/2025 | 12/23/2025 1:58:58 PM EST |
| 100.00 | 22.10 | 24.40 | 23.25 | 17.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.95 | -0.98 | 0.00 | -0.01 | 10/10/2025 | 12/23/2025 1:58:58 PM EST |
| 105.00 | 27.00 | 29.50 | 28.25 | 35.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 11/25/2025 | 12/23/2025 1:58:58 PM EST |
| 110.00 | 31.90 | 34.90 | 33.40 | 28.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:58:58 PM EST |
| 115.00 | 35.90 | 39.90 | 37.90 | 29.67 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 12/23/2025 1:58:58 PM EST |
| 120.00 | 40.90 | 44.90 | 42.90 | 41.14 | 0.00 | 0.00% | 0.36 | 0 | 160 | 1.53 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 125.00 | 45.90 | 49.90 | 47.90 | 46.10 | 0.00 | 0.00% | 0.38 | 0 | 73 | 1.62 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 130.00 | 50.90 | 54.90 | 52.90 | 51.00 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.71 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 135.00 | 55.90 | 59.90 | 57.90 | 38.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 12/23/2025 1:58:58 PM EST |
| 140.00 | 60.90 | 64.90 | 62.90 | % | 0.45 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 145.00 | 65.90 | 69.90 | 67.90 | 39.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 12/23/2025 1:58:58 PM EST |
| 150.00 | 70.90 | 74.90 | 72.90 | % | 0.49 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 155.00 | 75.90 | 79.90 | 77.90 | % | 0.50 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 160.00 | 80.90 | 84.90 | 82.90 | % | 0.52 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 165.00 | 85.90 | 89.90 | 87.90 | % | 0.53 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 170.00 | 90.90 | 94.90 | 92.90 | % | 0.55 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 175.00 | 95.90 | 100.00 | 97.95 | % | 0.56 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 180.00 | 100.90 | 104.90 | 102.90 | 75.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 12/23/2025 1:58:58 PM EST |
| 185.00 | 105.90 | 109.90 | 107.90 | % | 0.58 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 190.00 | 110.90 | 114.90 | 112.90 | % | 0.59 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 195.00 | 115.90 | 119.90 | 117.90 | 82.68 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 12/23/2025 1:58:58 PM EST |